시장 데이터를 불러오는 중
전체 종목
Congress SMid Growth ETF 과거 주가
Congress SMid Growth ETF · CSMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Congress SMid Growth ETF · CSMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,070 | ₩46,547 | ₩45,963 | ₩46,472 | +0.87% | 2.2만 |
| 2026.10.08 | ₩45,815 | ₩45,855 | ₩45,386 | ₩45,842 | +0.06% | 3.3만 |
| 2026.10.07 | ₩46,619 | ₩46,619 | ₩45,940 | ₩46,110 | -1.09% | 4만 |
| 2026.10.06 | ₩46,928 | ₩47,170 | ₩46,767 | ₩46,914 | -0.03% | 4.6만 |
| 2026.10.05 | ₩46,298 | ₩46,844 | ₩46,177 | ₩46,579 | +0.61% | 2.5만 |
| 2026.10.02 | ₩46,097 | ₩46,425 | ₩46,097 | ₩46,365 | +0.58% | 2.5만 |
| 2026.10.01 | ₩45,507 | ₩45,809 | ₩45,239 | ₩45,547 | +0.09% | 2.8만 |
| 2026.09.30 | ₩45,735 | ₩45,735 | ₩45,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,386 |
| -0.76% |
| 3.5만 |
| 2026.09.29 | ₩45,708 | ₩45,815 | ₩45,234 | ₩45,520 | -0.41% | 2.1만 |
|---|
| 2026.09.28 | ₩45,614 | ₩45,708 | ₩45,219 | ₩45,601 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,083 | ₩46,083 | ₩45,561 | ₩45,874 | -0.45% | 1.8만 |
|---|
| 2026.09.24 | ₩45,427 | ₩45,955 | ₩45,413 | ₩45,882 | +1.00% | 3.4만 |
|---|
| 2026.09.23 | ₩45,802 | ₩45,909 | ₩45,510 | ₩45,641 | -0.35% | 3.1만 |
|---|
| 2026.09.22 | ₩45,587 | ₩45,976 | ₩45,494 | ₩45,882 | +0.65% | 2.6만 |
|---|
| 2026.09.21 | ₩45,306 | ₩45,480 | ₩44,542 | ₩45,360 | +0.12% | 4.4만 |
|---|
| 2026.09.18 | ₩44,783 | ₩44,881 | ₩44,556 | ₩44,852 | +0.15% | 4.7만 |
|---|
| 2026.09.17 | ₩45,145 | ₩45,145 | ₩44,635 | ₩44,770 | -0.83% | 4만 |
|---|
| 2026.09.16 | ₩44,569 | ₩44,810 | ₩44,247 | ₩44,286 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩44,489 | ₩44,506 | ₩44,214 | ₩44,297 | -0.43% | 4.1만 |
|---|
| 2026.09.14 | ₩44,381 | ₩44,690 | ₩44,207 | ₩44,475 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩45,051 | ₩45,051 | ₩44,743 | ₩44,770 | -0.62% | 3.1만 |
|---|
| 2026.09.10 | ₩44,609 | ₩44,931 | ₩44,363 | ₩44,404 | -0.46% | 2.5만 |
|---|
| 2026.09.09 | ₩45,654 | ₩45,654 | ₩45,092 | ₩45,092 | -1.23% | 3.2만 |
|---|
| 2026.09.08 | ₩46,271 | ₩46,271 | ₩45,688 | ₩45,708 | -1.22% | 2.6만 |
|---|
| 2026.09.04 | ₩45,614 | ₩45,922 | ₩45,614 | ₩45,922 | +0.68% | 3.4만 |
|---|
| 2026.09.03 | ₩45,695 | ₩45,695 | ₩45,078 | ₩45,574 | -0.26% | 5.8만 |
|---|
| 2026.09.02 | ₩45,092 | ₩45,246 | ₩44,984 | ₩45,132 | +0.09% | 4.6만 |
|---|
| 2026.09.01 | ₩45,654 | ₩46,472 | ₩45,038 | ₩45,038 | -1.35% | 3.9만 |
|---|
| 2026.08.31 | ₩46,164 | ₩46,164 | ₩45,547 | ₩45,882 | -0.61% | 3.8만 |
|---|
| 2026.08.28 | ₩46,995 | ₩46,995 | ₩46,123 | ₩46,123 | -1.85% | 2만 |
|---|
| 2026.08.27 | ₩47,303 | ₩47,303 | ₩47,115 | ₩47,253 | -0.10% | 1.8만 |
|---|
| 2026.08.26 | ₩46,458 | ₩47,102 | ₩46,458 | ₩46,995 | +1.15% | 3.3만 |
|---|
| 2026.08.25 | ₩47,222 | ₩47,222 | ₩46,539 | ₩46,646 | -1.22% | 7.5만 |
|---|
| 2026.08.24 | ₩47,062 | ₩47,062 | ₩46,793 | ₩46,914 | -0.31% | 4.3만 |
|---|
| 2026.08.21 | ₩47,477 | ₩47,477 | ₩46,923 | ₩47,276 | -0.42% | 2.9만 |
|---|
| 2026.08.20 | ₩47,557 | ₩47,557 | ₩46,861 | ₩46,887 | -1.41% | 3.6만 |
|---|
| 2026.08.19 | ₩48,241 | ₩48,241 | ₩47,517 | ₩47,631 | -1.26% | 4.3만 |
|---|
| 2026.08.18 | ₩48,348 | ₩48,455 | ₩47,718 | ₩47,718 | -1.30% | 3.7만 |
|---|
| 2026.08.17 | ₩48,696 | ₩48,938 | ₩48,656 | ₩48,938 | +0.50% | 3.3만 |
|---|
| 2026.08.14 | ₩48,616 | ₩48,759 | ₩48,482 | ₩48,737 | +0.25% | 6.4만 |
|---|
| 2026.08.13 | ₩48,629 | ₩48,737 | ₩48,428 | ₩48,643 | +0.03% | 3.4만 |
|---|
| 2026.08.12 | ₩48,402 | ₩48,629 | ₩48,266 | ₩48,427 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩48,549 | ₩48,562 | ₩48,213 | ₩48,213 | -0.69% | 2만 |
|---|
| 2026.08.10 | ₩48,057 | ₩48,274 | ₩48,053 | ₩48,108 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩47,691 | ₩49,634 | ₩47,598 | ₩48,117 | +0.89% | 2.2만 |
|---|
| 2026.08.06 | ₩47,330 | ₩47,758 | ₩47,021 | ₩47,021 | -0.65% | 3.4만 |
|---|
| 2026.08.05 | ₩48,000 | ₩48,000 | ₩47,464 | ₩47,517 | -1.01% | 3.8만 |
|---|
| 2026.08.04 | ₩46,820 | ₩47,899 | ₩46,767 | ₩47,758 | +2.00% | 6.7만 |
|---|
| 2026.08.03 | ₩45,373 | ₩46,244 | ₩45,266 | ₩46,217 | +1.86% | 3.7만 |
|---|
| 2026.07.31 | ₩45,252 | ₩45,427 | ₩44,703 | ₩45,172 | -0.18% | 3.7만 |
|---|
| 2026.07.30 | ₩44,971 | ₩44,971 | ₩44,388 | ₩44,931 | -0.09% | 3.4만 |
|---|
| 2026.07.29 | ₩45,172 | ₩45,199 | ₩44,092 | ₩44,180 | -2.20% | 3만 |
|---|
| 2026.07.28 | ₩45,413 | ₩45,413 | ₩44,927 | ₩45,191 | -0.49% | 3.3만 |
|---|
| 2026.07.27 | ₩45,936 | ₩46,110 | ₩45,078 | ₩45,605 | -0.72% | 2.9만 |
|---|
| 2026.07.24 | ₩45,842 | ₩45,842 | ₩45,118 | ₩45,267 | -1.25% | 8.5만 |
|---|
| 2026.07.23 | ₩45,400 | ₩46,030 | ₩45,346 | ₩45,660 | +0.57% | 2.4만 |
|---|
| 2026.07.22 | ₩45,909 | ₩46,244 | ₩45,748 | ₩45,829 | -0.18% | 2.1만 |
|---|
| 2026.07.21 | ₩46,070 | ₩46,257 | ₩45,802 | ₩46,177 | +0.23% | 3.1만 |
|---|
| 2026.07.20 | ₩46,257 | ₩46,257 | ₩45,642 | ₩45,695 | -1.22% | 3.6만 |
|---|
| 2026.07.17 | ₩45,467 | ₩46,204 | ₩45,373 | ₩45,922 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩45,989 | ₩46,552 | ₩45,989 | ₩46,217 | +0.50% | 2.1만 |
|---|
| 2026.07.15 | ₩46,807 | ₩46,807 | ₩45,952 | ₩46,351 | -0.97% | 2.7만 |
|---|
| 2026.07.14 | ₩46,861 | ₩46,874 | ₩46,492 | ₩46,592 | -0.57% | 3.1만 |
|---|
| 2026.07.13 | ₩46,807 | ₩46,941 | ₩46,284 | ₩46,405 | -0.86% | 3.5만 |
|---|
| 2026.07.10 | ₩47,678 | ₩47,678 | ₩46,928 | ₩47,196 | -1.01% | 2.6만 |
|---|
| 2026.07.09 | ₩47,048 | ₩47,768 | ₩47,048 | ₩47,410 | +0.77% | 5.6만 |
|---|
| 2026.07.08 | ₩46,539 | ₩46,814 | ₩45,989 | ₩46,606 | +0.14% | 3.6만 |
|---|
| 2026.07.07 | ₩48,120 | ₩48,120 | ₩46,834 | ₩47,169 | -1.98% | 3.5만 |
|---|
| 2026.07.06 | ₩48,522 | ₩48,710 | ₩48,214 | ₩48,294 | -0.47% | 2.4만 |
|---|
| 2026.07.02 | ₩48,723 | ₩48,857 | ₩47,395 | ₩47,933 | -1.62% | 3.1만 |
|---|
| 2026.07.01 | ₩48,589 | ₩49,098 | ₩48,160 | ₩48,438 | -0.31% | 4.7만 |
|---|
| 2026.06.30 | ₩47,959 | ₩48,907 | ₩47,946 | ₩48,897 | +1.96% | 4.6만 |
|---|
| 2026.06.29 | ₩47,866 | ₩48,026 | ₩47,316 | ₩47,959 | +0.20% | 5.6만 |
|---|
| 2026.06.26 | ₩47,812 | ₩47,933 | ₩47,356 | ₩47,745 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩48,308 | ₩48,549 | ₩47,785 | ₩48,536 | +0.47% | 3.8만 |
|---|
| 2026.06.24 | ₩46,968 | ₩48,080 | ₩46,968 | ₩47,584 | +1.31% | 3.9만 |
|---|
| 2026.06.23 | ₩46,646 | ₩47,571 | ₩46,646 | ₩47,142 | +1.06% | 6.2만 |
|---|
| 2026.06.22 | ₩48,174 | ₩48,187 | ₩47,685 | ₩47,879 | -0.61% | 7만 |
|---|
| 2026.06.18 | ₩47,691 | ₩48,006 | ₩47,303 | ₩47,986 | +0.62% | 5.2만 |
|---|
| 2026.06.17 | ₩47,356 | ₩48,000 | ₩46,899 | ₩46,909 | -0.95% | 3.3만 |
|---|
| 2026.06.16 | ₩47,450 | ₩47,919 | ₩47,115 | ₩47,129 | -0.68% | 3.3만 |
|---|
| 2026.06.15 | ₩47,959 | ₩47,959 | ₩47,423 | ₩47,423 | -1.12% | 4.9만 |
|---|
| 2026.06.12 | ₩47,263 | ₩47,330 | ₩46,861 | ₩46,910 | -0.75% | 5.7만 |
|---|
| 2026.06.11 | ₩45,561 | ₩46,861 | ₩45,561 | ₩46,847 | +2.82% | 3.2만 |
|---|
| 2026.06.10 | ₩45,681 | ₩46,673 | ₩45,132 | ₩45,159 | -1.14% | 2.6만 |
|---|
| 2026.06.09 | ₩46,338 | ₩46,901 | ₩44,542 | ₩46,150 | -0.40% | 4.5만 |
|---|
| 2026.06.08 | ₩45,869 | ₩46,190 | ₩45,467 | ₩45,869 | 0.00% | 2.6만 |
|---|
| 2026.06.05 | ₩46,579 | ₩46,579 | ₩45,238 | ₩45,319 | -2.70% | 4.6만 |
|---|
| 2026.06.04 | ₩46,619 | ₩47,343 | ₩46,472 | ₩47,169 | +1.18% | 2.7만 |
|---|
| 2026.06.03 | ₩46,552 | ₩46,981 | ₩46,169 | ₩46,914 | +0.78% | 2.5만 |
|---|
| 2026.06.02 | ₩46,338 | ₩46,780 | ₩46,177 | ₩46,780 | +0.95% | 2.7만 |
|---|
| 2026.06.01 | ₩46,552 | ₩46,713 | ₩45,547 | ₩46,512 | -0.09% | 4.5만 |
|---|
| 2026.05.29 | ₩45,882 | ₩46,405 | ₩45,708 | ₩46,405 | +1.14% | 3.1만 |
|---|
| 2026.05.28 | ₩45,252 | ₩46,030 | ₩45,065 | ₩45,869 | +1.36% | 3.6만 |
|---|
| 2026.05.27 | ₩45,547 | ₩45,547 | ₩45,145 | ₩45,145 | -0.88% | 3.3만 |
|---|
| 2026.05.26 | ₩45,226 | ₩45,507 | ₩44,931 | ₩45,480 | +0.56% | 21.3만 |
|---|
| 2026.05.22 | ₩44,690 | ₩44,690 | ₩44,306 | ₩44,636 | -0.12% | 1.9만 |
|---|
| 2026.05.21 | ₩43,805 | ₩44,489 | ₩43,638 | ₩44,412 | +1.39% | 2.8만 |
|---|
| 2026.05.20 | ₩43,497 | ₩44,127 | ₩43,122 | ₩44,127 | +1.45% | 2.4만 |
|---|
| 2026.05.19 | ₩43,417 | ₩43,417 | ₩42,773 | ₩43,216 | -0.46% | 3만 |
|---|
| 2026.05.18 | ₩44,207 | ₩44,207 | ₩43,309 | ₩43,510 | -1.58% | 7.5만 |
|---|
| 2026.05.15 | ₩43,979 | ₩44,312 | ₩43,966 | ₩43,993 | +0.03% | 4.5만 |
|---|
| 2026.05.14 | ₩44,770 | ₩44,808 | ₩44,491 | ₩44,730 | -0.09% | 3.2만 |
|---|
| 2026.05.13 | ₩44,797 | ₩44,797 | ₩44,119 | ₩44,596 | -0.45% | 3.5만 |
|---|
| 2026.05.12 | ₩44,582 | ₩44,730 | ₩44,006 | ₩44,730 | +0.33% | 7.6만 |
|---|
| 2026.05.11 | ₩44,850 | ₩44,888 | ₩44,649 | ₩44,850 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩45,695 | ₩45,695 | ₩44,864 | ₩45,011 | -1.50% | 7.7만 |
|---|
| 2026.05.07 | ₩46,043 | ₩46,043 | ₩45,045 | ₩45,185 | -1.86% | 7.7만 |
|---|
| 2026.05.06 | ₩45,708 | ₩45,855 | ₩45,326 | ₩45,855 | +0.32% | 4.8만 |
|---|
| 2026.05.05 | ₩44,636 | ₩45,419 | ₩44,542 | ₩45,346 | +1.59% | 6.7만 |
|---|
| 2026.05.04 | ₩43,658 | ₩43,926 | ₩43,410 | ₩43,604 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩43,926 | ₩43,926 | ₩43,443 | ₩43,725 | -0.46% | 4.4만 |
|---|
| 2026.04.30 | ₩42,613 | ₩43,497 | ₩42,613 | ₩43,484 | +2.04% | 26.3만 |
|---|
| 2026.04.29 | ₩43,216 | ₩43,216 | ₩42,184 | ₩42,385 | -1.92% | 29.7만 |
|---|
| 2026.04.28 | ₩43,510 | ₩43,510 | ₩42,693 | ₩42,953 | -1.28% | 2.1만 |
|---|
| 2026.04.27 | ₩44,462 | ₩44,649 | ₩44,020 | ₩44,127 | -0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩44,636 | ₩44,636 | ₩44,100 | ₩44,368 | -0.60% | 3.2만 |
|---|
| 2026.04.23 | ₩44,475 | ₩44,475 | ₩43,559 | ₩44,180 | -0.66% | 3.4만 |
|---|
| 2026.04.22 | ₩44,850 | ₩44,931 | ₩44,233 | ₩44,542 | -0.69% | 5.2만 |
|---|
| 2026.04.21 | ₩44,716 | ₩45,226 | ₩44,195 | ₩44,368 | -0.78% | 5.6만 |
|---|
| 2026.04.20 | ₩44,180 | ₩44,529 | ₩43,966 | ₩44,529 | +0.79% | 4.8만 |
|---|
| 2026.04.17 | ₩44,046 | ₩44,582 | ₩44,033 | ₩44,301 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩44,194 | ₩44,194 | ₩43,430 | ₩43,537 | -1.49% | 5.4만 |
|---|
| 2026.04.15 | ₩44,060 | ₩44,127 | ₩43,793 | ₩44,006 | -0.12% | 3.9만 |
|---|
| 2026.04.14 | ₩43,752 | ₩44,167 | ₩43,752 | ₩44,033 | +0.64% | 7만 |
|---|
| 2026.04.13 | ₩42,666 | ₩43,551 | ₩42,641 | ₩43,537 | +2.04% | 5.4만 |
|---|
| 2026.04.10 | ₩42,961 | ₩42,961 | ₩42,626 | ₩42,854 | -0.25% | 3.2만 |
|---|
| 2026.04.09 | ₩42,867 | ₩43,068 | ₩42,453 | ₩42,800 | -0.16% | 6.4만 |
|---|
| 2026.04.08 | ₩42,961 | ₩43,100 | ₩42,572 | ₩42,827 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩41,514 | ₩41,514 | ₩40,750 | ₩41,353 | -0.39% | 4만 |
|---|
| 2026.04.06 | ₩41,541 | ₩41,541 | ₩41,098 | ₩41,474 | -0.16% | 7.6만 |
|---|
| 2026.04.02 | ₩40,562 | ₩41,574 | ₩40,522 | ₩41,273 | +1.75% | 8.5만 |
|---|
| 2026.04.01 | ₩41,634 | ₩41,963 | ₩41,474 | ₩41,474 | -0.39% | 5.1만 |
|---|
| 2026.03.31 | ₩40,549 | ₩41,393 | ₩40,174 | ₩41,152 | +1.49% | 6.4만 |
|---|
| 2026.03.30 | ₩41,259 | ₩41,259 | ₩39,571 | ₩39,772 | -3.61% | 6만 |
|---|
| 2026.03.27 | ₩41,273 | ₩41,460 | ₩40,737 | ₩40,804 | -1.14% | 4.2만 |
|---|
| 2026.03.26 | ₩42,412 | ₩42,428 | ₩41,514 | ₩41,514 | -2.12% | 5.9만 |
|---|
| 2026.03.25 | ₩42,907 | ₩43,041 | ₩42,438 | ₩42,653 | -0.59% | 5만 |
|---|
| 2026.03.24 | ₩41,889 | ₩42,666 | ₩41,809 | ₩42,465 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩42,412 | ₩42,961 | ₩42,117 | ₩42,144 | -0.63% | 7.2만 |
|---|
| 2026.03.20 | ₩42,747 | ₩42,747 | ₩41,186 | ₩41,500 | -2.92% | 5.3만 |
|---|
| 2026.03.19 | ₩42,077 | ₩42,961 | ₩41,835 | ₩42,626 | +1.31% | 5만 |
|---|
| 2026.03.18 | ₩42,974 | ₩43,001 | ₩42,264 | ₩42,371 | -1.40% | 6.1만 |
|---|
| 2026.03.17 | ₩42,961 | ₩43,001 | ₩42,519 | ₩42,827 | -0.31% | 5.1만 |
|---|
| 2026.03.16 | ₩42,613 | ₩42,934 | ₩42,519 | ₩42,546 | -0.16% | 3.6만 |
|---|
| 2026.03.13 | ₩42,680 | ₩42,747 | ₩41,822 | ₩41,987 | -1.62% | 17.3만 |
|---|
| 2026.03.12 | ₩43,202 | ₩43,202 | ₩42,211 | ₩42,251 | -2.20% | 136.6만 |
|---|
| 2026.03.11 | ₩43,242 | ₩43,725 | ₩43,122 | ₩43,510 | +0.62% | 9만 |
|---|
| 2026.03.10 | ₩43,752 | ₩44,059 | ₩43,376 | ₩43,470 | -0.64% | 8.2만 |
|---|
| 2026.03.09 | ₩43,015 | ₩43,819 | ₩42,212 | ₩43,819 | +1.87% | 7.1만 |
|---|
| 2026.03.06 | ₩43,242 | ₩43,604 | ₩43,095 | ₩43,269 | +0.06% | 12.5만 |
|---|
| 2026.03.05 | ₩44,596 | ₩44,703 | ₩43,537 | ₩44,046 | -1.23% | 5.5만 |
|---|
| 2026.03.04 | ₩44,824 | ₩44,904 | ₩44,381 | ₩44,877 | +0.12% | 5.5만 |
|---|
| 2026.03.03 | ₩44,341 | ₩44,521 | ₩43,577 | ₩44,422 | +0.18% | 6.8만 |
|---|
| 2026.03.02 | ₩44,984 | ₩45,453 | ₩44,703 | ₩45,252 | +0.60% | 4.8만 |
|---|
| 2026.02.27 | ₩44,944 | ₩45,118 | ₩44,730 | ₩45,114 | +0.38% | 4만 |
|---|
| 2026.02.26 | ₩45,480 | ₩45,869 | ₩44,984 | ₩45,507 | +0.06% | 4.1만 |
|---|
| 2026.02.25 | ₩46,016 | ₩46,016 | ₩45,025 | ₩45,413 | -1.31% | 6만 |
|---|
| 2026.02.24 | ₩44,931 | ₩45,634 | ₩44,904 | ₩45,547 | +1.37% | 4.7만 |
|---|
| 2026.02.23 | ₩45,440 | ₩45,440 | ₩44,536 | ₩44,944 | -1.09% | 6.2만 |
|---|
| 2026.02.20 | ₩45,172 | ₩45,721 | ₩45,085 | ₩45,561 | +0.86% | 4.8만 |
|---|
| 2026.02.19 | ₩44,917 | ₩45,185 | ₩44,714 | ₩45,185 | +0.60% | 19.8만 |
|---|
| 2026.02.18 | ₩45,038 | ₩45,520 | ₩44,864 | ₩45,038 | 0.00% | 5.3만 |
|---|
| 2026.02.17 | ₩45,467 | ₩45,467 | ₩44,569 | ₩44,891 | -1.27% | 6.1만 |
|---|
| 2026.02.13 | ₩44,596 | ₩45,453 | ₩44,502 | ₩45,132 | +1.20% | 4.7만 |
|---|
| 2026.02.12 | ₩45,721 | ₩45,949 | ₩44,556 | ₩44,569 | -2.52% | 4.9만 |
|---|
| 2026.02.11 | ₩45,695 | ₩45,695 | ₩44,797 | ₩45,092 | -1.32% | 5.4만 |
|---|
| 2026.02.10 | ₩45,601 | ₩45,762 | ₩45,239 | ₩45,293 | -0.68% | 5만 |
|---|
| 2026.02.09 | ₩45,293 | ₩45,775 | ₩45,239 | ₩45,601 | +0.68% | 4.3만 |
|---|
| 2026.02.06 | ₩44,408 | ₩45,467 | ₩44,408 | ₩45,453 | +2.35% | 5.1만 |
|---|
| 2026.02.05 | ₩44,221 | ₩44,596 | ₩43,685 | ₩43,805 | -0.94% | 4만 |
|---|
| 2026.02.04 | ₩45,145 | ₩45,145 | ₩43,748 | ₩44,381 | -1.69% | 16.6만 |
|---|
| 2026.02.03 | ₩45,333 | ₩45,333 | ₩44,301 | ₩44,824 | -1.12% | 13.5만 |
|---|
| 2026.02.02 | ₩44,582 | ₩45,313 | ₩44,582 | ₩45,051 | +1.05% | 5.9만 |
|---|
| 2026.01.30 | ₩45,038 | ₩45,668 | ₩44,649 | ₩44,770 | -0.60% | 3.7만 |
|---|
| 2026.01.29 | ₩45,936 | ₩45,936 | ₩44,738 | ₩45,386 | -1.20% | 6.9만 |
|---|
| 2026.01.28 | ₩46,030 | ₩46,030 | ₩45,405 | ₩45,668 | -0.79% | 4.1만 |
|---|
| 2026.01.27 | ₩46,030 | ₩46,030 | ₩45,654 | ₩45,855 | -0.38% | 4.6만 |
|---|
| 2026.01.26 | ₩45,949 | ₩46,244 | ₩45,878 | ₩46,016 | +0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩46,566 | ₩46,566 | ₩45,772 | ₩45,963 | -1.29% | 3.8만 |
|---|
| 2026.01.22 | ₩47,410 | ₩47,410 | ₩46,540 | ₩46,673 | -1.55% | 6.3만 |
|---|
| 2026.01.21 | ₩46,030 | ₩46,780 | ₩45,983 | ₩46,646 | +1.34% | 10.4만 |
|---|
| 2026.01.20 | ₩45,869 | ₩46,083 | ₩45,601 | ₩45,654 | -0.47% | 3.9만 |
|---|
| 2026.01.16 | ₩46,043 | ₩46,418 | ₩45,889 | ₩46,190 | +0.32% | 6.1만 |
|---|
| 2026.01.15 | ₩45,695 | ₩46,123 | ₩45,695 | ₩45,842 | +0.32% | 7.4만 |
|---|
| 2026.01.14 | ₩45,092 | ₩45,145 | ₩44,730 | ₩45,145 | +0.12% | 5.8만 |
|---|
| 2026.01.13 | ₩45,212 | ₩45,293 | ₩44,891 | ₩45,118 | -0.21% | 5.9만 |
|---|
| 2026.01.12 | ₩44,743 | ₩45,011 | ₩44,569 | ₩45,011 | +0.60% | 6.3만 |
|---|
| 2026.01.09 | ₩44,314 | ₩44,850 | ₩44,301 | ₩44,690 | +0.85% | 7.6만 |
|---|
| 2026.01.08 | ₩44,140 | ₩44,348 | ₩43,899 | ₩44,127 | -0.03% | 4.1만 |
|---|
| 2026.01.07 | ₩44,596 | ₩44,596 | ₩43,886 | ₩44,095 | -1.12% | 5.8만 |
|---|
| 2026.01.06 | ₩43,912 | ₩44,435 | ₩43,564 | ₩44,301 | +0.88% | 5.6만 |
|---|
| 2026.01.05 | ₩43,296 | ₩44,057 | ₩43,296 | ₩43,872 | +1.33% | 3만 |
|---|
| 2026.01.02 | ₩42,747 | ₩43,095 | ₩42,572 | ₩43,095 | +0.82% | 4.5만 |
|---|
| 2025.12.31 | ₩43,041 | ₩43,041 | ₩42,371 | ₩42,371 | -1.56% | 3.7만 |
|---|
| 2025.12.30 | ₩43,376 | ₩43,376 | ₩42,867 | ₩42,881 | -1.14% | 3.3만 |
|---|
| 2025.12.29 | ₩43,497 | ₩43,497 | ₩43,017 | ₩43,135 | -0.83% | 3.1만 |
|---|
| 2025.12.26 | ₩43,390 | ₩43,441 | ₩43,269 | ₩43,417 | +0.06% | 4.3만 |
|---|
| 2025.12.24 | ₩43,363 | ₩43,457 | ₩43,242 | ₩43,443 | +0.19% | 1.4만 |
|---|
| 2025.12.23 | ₩43,242 | ₩43,458 | ₩43,129 | ₩43,350 | +0.25% | 10만 |
|---|
| 2025.12.22 | ₩43,175 | ₩43,618 | ₩43,175 | ₩43,430 | +0.59% | 8.3만 |
|---|
| 2025.12.19 | ₩42,613 | ₩42,934 | ₩42,613 | ₩42,921 | +0.72% | 8.1만 |
|---|
| 2025.12.18 | ₩42,720 | ₩42,812 | ₩42,251 | ₩42,412 | -0.72% | 11.7만 |
|---|
| 2025.12.17 | ₩42,854 | ₩42,907 | ₩41,956 | ₩41,983 | -2.03% | 4.5만 |
|---|
| 2025.12.16 | ₩42,720 | ₩42,827 | ₩42,405 | ₩42,693 | -0.06% | 4.6만 |
|---|
| 2025.12.15 | ₩43,296 | ₩45,400 | ₩42,681 | ₩42,784 | -1.18% | 3.8만 |
|---|
| 2025.12.12 | ₩43,792 | ₩43,792 | ₩42,819 | ₩42,894 | -2.05% | 4.4만 |
|---|
| 2025.12.11 | ₩43,671 | ₩43,859 | ₩43,417 | ₩43,736 | +0.15% | 3.3만 |
|---|
| 2025.12.10 | ₩42,814 | ₩43,630 | ₩42,814 | ₩43,497 | +1.60% | 3.1만 |
|---|
| 2025.12.09 | ₩43,162 | ₩43,363 | ₩42,800 | ₩42,881 | -0.65% | 3.6만 |
|---|
| 2025.12.08 | ₩43,752 | ₩43,752 | ₩43,068 | ₩43,108 | -1.47% | 5.5만 |
|---|
| 2025.12.05 | ₩43,765 | ₩43,765 | ₩43,265 | ₩43,450 | -0.72% | 3.4만 |
|---|
| 2025.12.04 | ₩43,430 | ₩43,521 | ₩42,861 | ₩43,417 | -0.03% | 6.4만 |
|---|
| 2025.12.03 | ₩42,814 | ₩43,196 | ₩42,706 | ₩43,108 | +0.69% | 3.7만 |
|---|
| 2025.12.02 | ₩43,095 | ₩43,122 | ₩42,720 | ₩42,787 | -0.72% | 4.6만 |
|---|
| 2025.12.01 | ₩42,921 | ₩43,256 | ₩42,720 | ₩42,787 | -0.31% | 3.1만 |
|---|
| 2025.11.28 | ₩43,738 | ₩43,738 | ₩43,376 | ₩43,551 | -0.43% | 3.1만 |
|---|
| 2025.11.26 | ₩43,390 | ₩43,671 | ₩43,269 | ₩43,403 | +0.03% | 15.1만 |
|---|
| 2025.11.25 | ₩42,733 | ₩43,122 | ₩42,479 | ₩43,122 | +0.91% | 5.4만 |
|---|
| 2025.11.24 | ₩42,237 | ₩42,593 | ₩41,984 | ₩42,572 | +0.79% | 5.1만 |
|---|
| 2025.11.21 | ₩41,246 | ₩42,010 | ₩41,085 | ₩41,791 | +1.32% | 23만 |
|---|
| 2025.11.20 | ₩42,881 | ₩42,881 | ₩40,964 | ₩40,964 | -4.47% | 4.7만 |
|---|
| 2025.11.19 | ₩41,889 | ₩42,288 | ₩41,782 | ₩41,979 | +0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩41,835 | ₩42,157 | ₩41,447 | ₩41,849 | +0.03% | 6.6만 |
|---|
| 2025.11.17 | ₩42,693 | ₩42,693 | ₩41,675 | ₩41,889 | -1.88% | 5.4만 |
|---|
| 2025.11.14 | ₩42,130 | ₩42,921 | ₩42,130 | ₩42,572 | +1.05% | 4.3만 |
|---|
| 2025.11.13 | ₩43,792 | ₩43,939 | ₩42,452 | ₩42,492 | -2.97% | 3.2만 |
|---|
| 2025.11.12 | ₩44,221 | ₩44,448 | ₩44,140 | ₩44,140 | -0.18% | 5만 |
|---|
| 2025.11.11 | ₩43,832 | ₩44,140 | ₩43,698 | ₩44,020 | +0.43% | 4.8만 |
|---|
| 2025.11.10 | ₩43,926 | ₩44,147 | ₩43,556 | ₩43,939 | +0.03% | 10.6만 |
|---|
| 2025.11.07 | ₩42,948 | ₩43,390 | ₩42,599 | ₩43,390 | +1.03% | 4.4만 |
|---|
| 2025.11.06 | ₩44,234 | ₩44,234 | ₩43,019 | ₩43,256 | -2.21% | 5.7만 |
|---|
| 2025.11.05 | ₩44,167 | ₩44,743 | ₩44,046 | ₩44,475 | +0.70% | 2.6만 |
|---|
| 2025.11.04 | ₩43,953 | ₩44,375 | ₩43,631 | ₩43,953 | 0.00% | 4.9만 |
|---|
| 2025.11.03 | ₩44,502 | ₩44,502 | ₩43,816 | ₩44,448 | -0.12% | 2.2만 |
|---|
| 2025.10.31 | ₩44,676 | ₩44,676 | ₩44,033 | ₩44,328 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩44,824 | ₩45,089 | ₩44,294 | ₩44,355 | -1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩45,574 | ₩45,721 | ₩44,966 | ₩45,172 | -0.88% | 3.6만 |
|---|
| 2025.10.28 | ₩45,976 | ₩45,976 | ₩45,440 | ₩45,574 | -0.87% | 3.3만 |
|---|
| 2025.10.27 | ₩46,150 | ₩46,378 | ₩45,935 | ₩46,070 | -0.17% | 2.7만 |
|---|
| 2025.10.24 | ₩45,654 | ₩46,130 | ₩45,654 | ₩45,842 | +0.41% | 4.2만 |
|---|
| 2025.10.23 | ₩44,475 | ₩45,206 | ₩44,180 | ₩45,145 | +1.51% | 7만 |
|---|
| 2025.10.22 | ₩45,145 | ₩45,574 | ₩43,997 | ₩44,328 | -1.81% | 25만 |
|---|
| 2025.10.21 | ₩45,145 | ₩45,145 | ₩44,703 | ₩44,971 | -0.39% | 3.4만 |
|---|
| 2025.10.20 | ₩44,917 | ₩45,025 | ₩44,690 | ₩44,944 | +0.06% | 4.6만 |
|---|
| 2025.10.17 | ₩44,462 | ₩44,641 | ₩44,186 | ₩44,448 | -0.03% | 3.6만 |
|---|
| 2025.10.16 | ₩44,716 | ₩44,984 | ₩44,288 | ₩44,462 | -0.57% | 3.2만 |
|---|
| 2025.10.15 | ₩45,172 | ₩45,172 | ₩44,569 | ₩44,676 | -1.10% | 3.2만 |
|---|
| 2025.10.14 | ₩44,247 | ₩44,956 | ₩44,060 | ₩44,596 | +0.79% | 3.4만 |
|---|
| 2025.10.13 | ₩44,274 | ₩44,609 | ₩44,221 | ₩44,609 | +0.76% | 1.9만 |
|---|
| 2025.10.10 | ₩44,837 | ₩44,837 | ₩43,376 | ₩43,376 | -3.26% | 3.3만 |
|---|