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 | ₩46,114 | ₩46,592 | ₩46,007 | ₩46,517 | +0.87% | 2.2만 |
| 2026.10.08 | ₩45,859 | ₩45,900 | ₩45,430 | ₩45,886 | +0.06% | 3.3만 |
| 2026.10.07 | ₩46,664 | ₩46,664 | ₩45,984 | ₩46,154 | -1.09% | 4만 |
| 2026.10.06 | ₩46,973 | ₩47,215 | ₩46,812 | ₩46,959 | -0.03% | 4.6만 |
| 2026.10.05 | ₩46,342 | ₩46,890 | ₩46,222 | ₩46,624 | +0.61% | 2.5만 |
| 2026.10.02 | ₩46,141 | ₩46,470 | ₩46,141 | ₩46,409 | +0.58% | 2.5만 |
| 2026.10.01 | ₩45,551 | ₩45,853 | ₩45,283 | ₩45,591 | +0.09% | 2.8만 |
| 2026.09.30 | ₩45,779 | ₩45,779 | ₩45,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,430 |
| -0.76% |
| 3.5만 |
| 2026.09.29 | ₩45,752 | ₩45,859 | ₩45,277 | ₩45,564 | -0.41% | 2.1만 |
|---|
| 2026.09.28 | ₩45,658 | ₩45,752 | ₩45,263 | ₩45,645 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,128 | ₩46,128 | ₩45,605 | ₩45,918 | -0.45% | 1.8만 |
|---|
| 2026.09.24 | ₩45,470 | ₩45,999 | ₩45,457 | ₩45,926 | +1.00% | 3.4만 |
|---|
| 2026.09.23 | ₩45,846 | ₩45,953 | ₩45,554 | ₩45,685 | -0.35% | 3.1만 |
|---|
| 2026.09.22 | ₩45,631 | ₩46,020 | ₩45,537 | ₩45,926 | +0.65% | 2.6만 |
|---|
| 2026.09.21 | ₩45,350 | ₩45,524 | ₩44,585 | ₩45,403 | +0.12% | 4.4만 |
|---|
| 2026.09.18 | ₩44,827 | ₩44,924 | ₩44,599 | ₩44,895 | +0.15% | 4.7만 |
|---|
| 2026.09.17 | ₩45,189 | ₩45,189 | ₩44,678 | ₩44,813 | -0.83% | 4만 |
|---|
| 2026.09.16 | ₩44,612 | ₩44,853 | ₩44,290 | ₩44,329 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩44,531 | ₩44,549 | ₩44,257 | ₩44,340 | -0.43% | 4.1만 |
|---|
| 2026.09.14 | ₩44,424 | ₩44,733 | ₩44,250 | ₩44,518 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩45,095 | ₩45,095 | ₩44,786 | ₩44,813 | -0.62% | 3.1만 |
|---|
| 2026.09.10 | ₩44,652 | ₩44,974 | ₩44,405 | ₩44,447 | -0.46% | 2.5만 |
|---|
| 2026.09.09 | ₩45,698 | ₩45,698 | ₩45,135 | ₩45,135 | -1.23% | 3.2만 |
|---|
| 2026.09.08 | ₩46,315 | ₩46,315 | ₩45,732 | ₩45,752 | -1.22% | 2.6만 |
|---|
| 2026.09.04 | ₩45,658 | ₩45,967 | ₩45,658 | ₩45,967 | +0.68% | 3.4만 |
|---|
| 2026.09.03 | ₩45,739 | ₩45,739 | ₩45,122 | ₩45,618 | -0.26% | 5.8만 |
|---|
| 2026.09.02 | ₩45,135 | ₩45,289 | ₩45,028 | ₩45,175 | +0.09% | 4.6만 |
|---|
| 2026.09.01 | ₩45,698 | ₩46,517 | ₩45,081 | ₩45,081 | -1.35% | 3.9만 |
|---|
| 2026.08.31 | ₩46,208 | ₩46,208 | ₩45,591 | ₩45,926 | -0.61% | 3.8만 |
|---|
| 2026.08.28 | ₩47,040 | ₩47,040 | ₩46,168 | ₩46,168 | -1.85% | 2만 |
|---|
| 2026.08.27 | ₩47,348 | ₩47,348 | ₩47,160 | ₩47,299 | -0.10% | 1.8만 |
|---|
| 2026.08.26 | ₩46,503 | ₩47,147 | ₩46,503 | ₩47,040 | +1.15% | 3.3만 |
|---|
| 2026.08.25 | ₩47,268 | ₩47,268 | ₩46,584 | ₩46,691 | -1.22% | 7.5만 |
|---|
| 2026.08.24 | ₩47,107 | ₩47,107 | ₩46,839 | ₩46,959 | -0.31% | 4.3만 |
|---|
| 2026.08.21 | ₩47,523 | ₩47,523 | ₩46,969 | ₩47,321 | -0.42% | 2.9만 |
|---|
| 2026.08.20 | ₩47,603 | ₩47,603 | ₩46,906 | ₩46,932 | -1.41% | 3.6만 |
|---|
| 2026.08.19 | ₩48,287 | ₩48,287 | ₩47,563 | ₩47,677 | -1.26% | 4.3만 |
|---|
| 2026.08.18 | ₩48,394 | ₩48,502 | ₩47,764 | ₩47,764 | -1.30% | 3.7만 |
|---|
| 2026.08.17 | ₩48,743 | ₩48,985 | ₩48,703 | ₩48,985 | +0.50% | 3.3만 |
|---|
| 2026.08.14 | ₩48,663 | ₩48,806 | ₩48,529 | ₩48,783 | +0.25% | 6.4만 |
|---|
| 2026.08.13 | ₩48,676 | ₩48,783 | ₩48,475 | ₩48,690 | +0.03% | 3.4만 |
|---|
| 2026.08.12 | ₩48,448 | ₩48,676 | ₩48,313 | ₩48,474 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩48,596 | ₩48,609 | ₩48,259 | ₩48,259 | -0.69% | 2만 |
|---|
| 2026.08.10 | ₩48,103 | ₩48,321 | ₩48,099 | ₩48,154 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩47,737 | ₩49,682 | ₩47,643 | ₩48,164 | +0.89% | 2.2만 |
|---|
| 2026.08.06 | ₩47,375 | ₩47,804 | ₩47,067 | ₩47,067 | -0.65% | 3.4만 |
|---|
| 2026.08.05 | ₩48,046 | ₩48,046 | ₩47,509 | ₩47,563 | -1.01% | 3.8만 |
|---|
| 2026.08.04 | ₩46,865 | ₩47,945 | ₩46,812 | ₩47,804 | +2.00% | 6.7만 |
|---|
| 2026.08.03 | ₩45,417 | ₩46,289 | ₩45,309 | ₩46,262 | +1.86% | 3.7만 |
|---|
| 2026.07.31 | ₩45,296 | ₩45,470 | ₩44,746 | ₩45,216 | -0.18% | 3.7만 |
|---|
| 2026.07.30 | ₩45,014 | ₩45,014 | ₩44,431 | ₩44,974 | -0.09% | 3.4만 |
|---|
| 2026.07.29 | ₩45,216 | ₩45,242 | ₩44,134 | ₩44,223 | -2.20% | 3만 |
|---|
| 2026.07.28 | ₩45,457 | ₩45,457 | ₩44,970 | ₩45,234 | -0.49% | 3.3만 |
|---|
| 2026.07.27 | ₩45,980 | ₩46,154 | ₩45,122 | ₩45,649 | -0.72% | 2.9만 |
|---|
| 2026.07.24 | ₩45,886 | ₩45,886 | ₩45,162 | ₩45,311 | -1.25% | 8.5만 |
|---|
| 2026.07.23 | ₩45,444 | ₩46,074 | ₩45,390 | ₩45,704 | +0.57% | 2.4만 |
|---|
| 2026.07.22 | ₩45,953 | ₩46,289 | ₩45,792 | ₩45,873 | -0.18% | 2.1만 |
|---|
| 2026.07.21 | ₩46,114 | ₩46,302 | ₩45,846 | ₩46,222 | +0.23% | 3.1만 |
|---|
| 2026.07.20 | ₩46,302 | ₩46,302 | ₩45,686 | ₩45,739 | -1.22% | 3.6만 |
|---|
| 2026.07.17 | ₩45,511 | ₩46,248 | ₩45,417 | ₩45,967 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩46,034 | ₩46,597 | ₩46,034 | ₩46,262 | +0.50% | 2.1만 |
|---|
| 2026.07.15 | ₩46,852 | ₩46,852 | ₩45,996 | ₩46,396 | -0.97% | 2.7만 |
|---|
| 2026.07.14 | ₩46,906 | ₩46,919 | ₩46,537 | ₩46,637 | -0.57% | 3.1만 |
|---|
| 2026.07.13 | ₩46,852 | ₩46,986 | ₩46,329 | ₩46,450 | -0.86% | 3.5만 |
|---|
| 2026.07.10 | ₩47,724 | ₩47,724 | ₩46,973 | ₩47,241 | -1.01% | 2.6만 |
|---|
| 2026.07.09 | ₩47,093 | ₩47,814 | ₩47,093 | ₩47,456 | +0.77% | 5.6만 |
|---|
| 2026.07.08 | ₩46,584 | ₩46,859 | ₩46,034 | ₩46,651 | +0.14% | 3.6만 |
|---|
| 2026.07.07 | ₩48,166 | ₩48,166 | ₩46,879 | ₩47,214 | -1.98% | 3.5만 |
|---|
| 2026.07.06 | ₩48,569 | ₩48,757 | ₩48,260 | ₩48,341 | -0.47% | 2.4만 |
|---|
| 2026.07.02 | ₩48,770 | ₩48,904 | ₩47,441 | ₩47,979 | -1.62% | 3.1만 |
|---|
| 2026.07.01 | ₩48,636 | ₩49,146 | ₩48,207 | ₩48,484 | -0.31% | 4.7만 |
|---|
| 2026.06.30 | ₩48,005 | ₩48,954 | ₩47,992 | ₩48,944 | +1.96% | 4.6만 |
|---|
| 2026.06.29 | ₩47,912 | ₩48,073 | ₩47,362 | ₩48,005 | +0.20% | 5.6만 |
|---|
| 2026.06.26 | ₩47,858 | ₩47,979 | ₩47,402 | ₩47,791 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩48,354 | ₩48,596 | ₩47,831 | ₩48,582 | +0.47% | 3.8만 |
|---|
| 2026.06.24 | ₩47,013 | ₩48,126 | ₩47,013 | ₩47,630 | +1.31% | 3.9만 |
|---|
| 2026.06.23 | ₩46,691 | ₩47,617 | ₩46,691 | ₩47,187 | +1.06% | 6.2만 |
|---|
| 2026.06.22 | ₩48,220 | ₩48,234 | ₩47,731 | ₩47,925 | -0.61% | 7만 |
|---|
| 2026.06.18 | ₩47,737 | ₩48,052 | ₩47,348 | ₩48,032 | +0.62% | 5.2만 |
|---|
| 2026.06.17 | ₩47,402 | ₩48,046 | ₩46,945 | ₩46,954 | -0.95% | 3.3만 |
|---|
| 2026.06.16 | ₩47,496 | ₩47,965 | ₩47,160 | ₩47,174 | -0.68% | 3.3만 |
|---|
| 2026.06.15 | ₩48,005 | ₩48,005 | ₩47,469 | ₩47,469 | -1.12% | 4.9만 |
|---|
| 2026.06.12 | ₩47,308 | ₩47,375 | ₩46,906 | ₩46,955 | -0.75% | 5.7만 |
|---|
| 2026.06.11 | ₩45,605 | ₩46,906 | ₩45,605 | ₩46,892 | +2.82% | 3.2만 |
|---|
| 2026.06.10 | ₩45,725 | ₩46,718 | ₩45,175 | ₩45,202 | -1.14% | 2.6만 |
|---|
| 2026.06.09 | ₩46,383 | ₩46,946 | ₩44,585 | ₩46,195 | -0.40% | 4.5만 |
|---|
| 2026.06.08 | ₩45,913 | ₩46,235 | ₩45,511 | ₩45,913 | 0.00% | 2.6만 |
|---|
| 2026.06.05 | ₩46,624 | ₩46,624 | ₩45,281 | ₩45,363 | -2.70% | 4.6만 |
|---|
| 2026.06.04 | ₩46,664 | ₩47,388 | ₩46,517 | ₩47,214 | +1.18% | 2.7만 |
|---|
| 2026.06.03 | ₩46,597 | ₩47,026 | ₩46,213 | ₩46,959 | +0.78% | 2.5만 |
|---|
| 2026.06.02 | ₩46,383 | ₩46,825 | ₩46,222 | ₩46,825 | +0.95% | 2.7만 |
|---|
| 2026.06.01 | ₩46,597 | ₩46,758 | ₩45,591 | ₩46,557 | -0.09% | 4.5만 |
|---|
| 2026.05.29 | ₩45,926 | ₩46,450 | ₩45,752 | ₩46,450 | +1.14% | 3.1만 |
|---|
| 2026.05.28 | ₩45,296 | ₩46,074 | ₩45,108 | ₩45,913 | +1.36% | 3.6만 |
|---|
| 2026.05.27 | ₩45,591 | ₩45,591 | ₩45,189 | ₩45,189 | -0.88% | 3.3만 |
|---|
| 2026.05.26 | ₩45,269 | ₩45,551 | ₩44,974 | ₩45,524 | +0.56% | 21.3만 |
|---|
| 2026.05.22 | ₩44,733 | ₩44,733 | ₩44,349 | ₩44,679 | -0.12% | 1.9만 |
|---|
| 2026.05.21 | ₩43,847 | ₩44,531 | ₩43,680 | ₩44,455 | +1.39% | 2.8만 |
|---|
| 2026.05.20 | ₩43,539 | ₩44,169 | ₩43,163 | ₩44,169 | +1.45% | 2.4만 |
|---|
| 2026.05.19 | ₩43,458 | ₩43,458 | ₩42,815 | ₩43,257 | -0.46% | 3만 |
|---|
| 2026.05.18 | ₩44,250 | ₩44,250 | ₩43,351 | ₩43,552 | -1.58% | 7.5만 |
|---|
| 2026.05.15 | ₩44,022 | ₩44,354 | ₩44,008 | ₩44,035 | +0.03% | 4.5만 |
|---|
| 2026.05.14 | ₩44,813 | ₩44,851 | ₩44,534 | ₩44,773 | -0.09% | 3.2만 |
|---|
| 2026.05.13 | ₩44,840 | ₩44,840 | ₩44,161 | ₩44,639 | -0.45% | 3.5만 |
|---|
| 2026.05.12 | ₩44,625 | ₩44,773 | ₩44,049 | ₩44,773 | +0.33% | 7.6만 |
|---|
| 2026.05.11 | ₩44,894 | ₩44,931 | ₩44,692 | ₩44,894 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩45,739 | ₩45,739 | ₩44,907 | ₩45,055 | -1.50% | 7.7만 |
|---|
| 2026.05.07 | ₩46,087 | ₩46,087 | ₩45,088 | ₩45,229 | -1.86% | 7.7만 |
|---|
| 2026.05.06 | ₩45,752 | ₩45,900 | ₩45,370 | ₩45,900 | +0.32% | 4.8만 |
|---|
| 2026.05.05 | ₩44,679 | ₩45,462 | ₩44,585 | ₩45,390 | +1.59% | 6.7만 |
|---|
| 2026.05.04 | ₩43,700 | ₩43,968 | ₩43,452 | ₩43,646 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩43,968 | ₩43,968 | ₩43,485 | ₩43,767 | -0.46% | 4.4만 |
|---|
| 2026.04.30 | ₩42,654 | ₩43,539 | ₩42,654 | ₩43,526 | +2.04% | 26.3만 |
|---|
| 2026.04.29 | ₩43,257 | ₩43,257 | ₩42,224 | ₩42,426 | -1.92% | 29.7만 |
|---|
| 2026.04.28 | ₩43,552 | ₩43,552 | ₩42,734 | ₩42,994 | -1.28% | 2.1만 |
|---|
| 2026.04.27 | ₩44,505 | ₩44,692 | ₩44,062 | ₩44,169 | -0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩44,679 | ₩44,679 | ₩44,143 | ₩44,411 | -0.60% | 3.2만 |
|---|
| 2026.04.23 | ₩44,518 | ₩44,518 | ₩43,601 | ₩44,223 | -0.66% | 3.4만 |
|---|
| 2026.04.22 | ₩44,894 | ₩44,974 | ₩44,275 | ₩44,585 | -0.69% | 5.2만 |
|---|
| 2026.04.21 | ₩44,760 | ₩45,269 | ₩44,238 | ₩44,411 | -0.78% | 5.6만 |
|---|
| 2026.04.20 | ₩44,223 | ₩44,572 | ₩44,008 | ₩44,572 | +0.79% | 4.8만 |
|---|
| 2026.04.17 | ₩44,089 | ₩44,625 | ₩44,075 | ₩44,344 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩44,236 | ₩44,236 | ₩43,472 | ₩43,579 | -1.49% | 5.4만 |
|---|
| 2026.04.15 | ₩44,102 | ₩44,169 | ₩43,835 | ₩44,049 | -0.12% | 3.9만 |
|---|
| 2026.04.14 | ₩43,794 | ₩44,210 | ₩43,794 | ₩44,075 | +0.64% | 7만 |
|---|
| 2026.04.13 | ₩42,707 | ₩43,593 | ₩42,682 | ₩43,579 | +2.04% | 5.4만 |
|---|
| 2026.04.10 | ₩43,002 | ₩43,002 | ₩42,667 | ₩42,895 | -0.25% | 3.2만 |
|---|
| 2026.04.09 | ₩42,909 | ₩43,110 | ₩42,494 | ₩42,841 | -0.16% | 6.4만 |
|---|
| 2026.04.08 | ₩43,002 | ₩43,142 | ₩42,613 | ₩42,868 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩41,554 | ₩41,554 | ₩40,789 | ₩41,393 | -0.39% | 4만 |
|---|
| 2026.04.06 | ₩41,581 | ₩41,581 | ₩41,138 | ₩41,514 | -0.16% | 7.6만 |
|---|
| 2026.04.02 | ₩40,601 | ₩41,614 | ₩40,561 | ₩41,312 | +1.75% | 8.5만 |
|---|
| 2026.04.01 | ₩41,675 | ₩42,003 | ₩41,514 | ₩41,514 | -0.39% | 5.1만 |
|---|
| 2026.03.31 | ₩40,588 | ₩41,433 | ₩40,212 | ₩41,192 | +1.49% | 6.4만 |
|---|
| 2026.03.30 | ₩41,299 | ₩41,299 | ₩39,609 | ₩39,810 | -3.61% | 6만 |
|---|
| 2026.03.27 | ₩41,312 | ₩41,500 | ₩40,776 | ₩40,843 | -1.14% | 4.2만 |
|---|
| 2026.03.26 | ₩42,452 | ₩42,469 | ₩41,554 | ₩41,554 | -2.12% | 5.9만 |
|---|
| 2026.03.25 | ₩42,949 | ₩43,083 | ₩42,479 | ₩42,694 | -0.59% | 5만 |
|---|
| 2026.03.24 | ₩41,929 | ₩42,707 | ₩41,849 | ₩42,506 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩42,452 | ₩43,002 | ₩42,157 | ₩42,184 | -0.63% | 7.2만 |
|---|
| 2026.03.20 | ₩42,788 | ₩42,788 | ₩41,225 | ₩41,540 | -2.92% | 5.3만 |
|---|
| 2026.03.19 | ₩42,117 | ₩43,002 | ₩41,876 | ₩42,667 | +1.31% | 5만 |
|---|
| 2026.03.18 | ₩43,016 | ₩43,043 | ₩42,305 | ₩42,412 | -1.40% | 6.1만 |
|---|
| 2026.03.17 | ₩43,002 | ₩43,043 | ₩42,560 | ₩42,868 | -0.31% | 5.1만 |
|---|
| 2026.03.16 | ₩42,654 | ₩42,976 | ₩42,560 | ₩42,587 | -0.16% | 3.6만 |
|---|
| 2026.03.13 | ₩42,721 | ₩42,788 | ₩41,862 | ₩42,027 | -1.62% | 17.3만 |
|---|
| 2026.03.12 | ₩43,244 | ₩43,244 | ₩42,251 | ₩42,292 | -2.20% | 136.6만 |
|---|
| 2026.03.11 | ₩43,284 | ₩43,767 | ₩43,163 | ₩43,552 | +0.62% | 9만 |
|---|
| 2026.03.10 | ₩43,794 | ₩44,101 | ₩43,418 | ₩43,512 | -0.64% | 8.2만 |
|---|
| 2026.03.09 | ₩43,056 | ₩43,861 | ₩42,253 | ₩43,861 | +1.87% | 7.1만 |
|---|
| 2026.03.06 | ₩43,284 | ₩43,646 | ₩43,137 | ₩43,311 | +0.06% | 12.5만 |
|---|
| 2026.03.05 | ₩44,639 | ₩44,746 | ₩43,579 | ₩44,089 | -1.23% | 5.5만 |
|---|
| 2026.03.04 | ₩44,867 | ₩44,947 | ₩44,424 | ₩44,920 | +0.12% | 5.5만 |
|---|
| 2026.03.03 | ₩44,384 | ₩44,564 | ₩43,619 | ₩44,464 | +0.18% | 6.8만 |
|---|
| 2026.03.02 | ₩45,028 | ₩45,497 | ₩44,746 | ₩45,296 | +0.60% | 4.8만 |
|---|
| 2026.02.27 | ₩44,988 | ₩45,162 | ₩44,773 | ₩45,158 | +0.38% | 4만 |
|---|
| 2026.02.26 | ₩45,524 | ₩45,913 | ₩45,028 | ₩45,551 | +0.06% | 4.1만 |
|---|
| 2026.02.25 | ₩46,061 | ₩46,061 | ₩45,068 | ₩45,457 | -1.31% | 6만 |
|---|
| 2026.02.24 | ₩44,974 | ₩45,678 | ₩44,947 | ₩45,591 | +1.37% | 4.7만 |
|---|
| 2026.02.23 | ₩45,484 | ₩45,484 | ₩44,578 | ₩44,988 | -1.09% | 6.2만 |
|---|
| 2026.02.20 | ₩45,216 | ₩45,765 | ₩45,128 | ₩45,605 | +0.86% | 4.8만 |
|---|
| 2026.02.19 | ₩44,961 | ₩45,229 | ₩44,757 | ₩45,229 | +0.60% | 19.8만 |
|---|
| 2026.02.18 | ₩45,081 | ₩45,564 | ₩44,907 | ₩45,081 | 0.00% | 5.3만 |
|---|
| 2026.02.17 | ₩45,511 | ₩45,511 | ₩44,612 | ₩44,934 | -1.27% | 6.1만 |
|---|
| 2026.02.13 | ₩44,639 | ₩45,497 | ₩44,545 | ₩45,175 | +1.20% | 4.7만 |
|---|
| 2026.02.12 | ₩45,765 | ₩45,994 | ₩44,599 | ₩44,612 | -2.52% | 4.9만 |
|---|
| 2026.02.11 | ₩45,739 | ₩45,739 | ₩44,840 | ₩45,135 | -1.32% | 5.4만 |
|---|
| 2026.02.10 | ₩45,645 | ₩45,806 | ₩45,283 | ₩45,336 | -0.68% | 5만 |
|---|
| 2026.02.09 | ₩45,336 | ₩45,819 | ₩45,283 | ₩45,645 | +0.68% | 4.3만 |
|---|
| 2026.02.06 | ₩44,451 | ₩45,511 | ₩44,451 | ₩45,497 | +2.35% | 5.1만 |
|---|
| 2026.02.05 | ₩44,263 | ₩44,639 | ₩43,727 | ₩43,847 | -0.94% | 4만 |
|---|
| 2026.02.04 | ₩45,189 | ₩45,189 | ₩43,790 | ₩44,424 | -1.69% | 16.6만 |
|---|
| 2026.02.03 | ₩45,377 | ₩45,377 | ₩44,344 | ₩44,867 | -1.12% | 13.5만 |
|---|
| 2026.02.02 | ₩44,625 | ₩45,356 | ₩44,625 | ₩45,095 | +1.05% | 5.9만 |
|---|
| 2026.01.30 | ₩45,081 | ₩45,712 | ₩44,692 | ₩44,813 | -0.60% | 3.7만 |
|---|
| 2026.01.29 | ₩45,980 | ₩45,980 | ₩44,781 | ₩45,430 | -1.20% | 6.9만 |
|---|
| 2026.01.28 | ₩46,074 | ₩46,074 | ₩45,449 | ₩45,712 | -0.79% | 4.1만 |
|---|
| 2026.01.27 | ₩46,074 | ₩46,074 | ₩45,698 | ₩45,900 | -0.38% | 4.6만 |
|---|
| 2026.01.26 | ₩45,994 | ₩46,289 | ₩45,922 | ₩46,061 | +0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩46,611 | ₩46,611 | ₩45,816 | ₩46,007 | -1.29% | 3.8만 |
|---|
| 2026.01.22 | ₩47,456 | ₩47,456 | ₩46,585 | ₩46,718 | -1.55% | 6.3만 |
|---|
| 2026.01.21 | ₩46,074 | ₩46,825 | ₩46,027 | ₩46,691 | +1.34% | 10.4만 |
|---|
| 2026.01.20 | ₩45,913 | ₩46,128 | ₩45,645 | ₩45,698 | -0.47% | 3.9만 |
|---|
| 2026.01.16 | ₩46,087 | ₩46,463 | ₩45,933 | ₩46,235 | +0.32% | 6.1만 |
|---|
| 2026.01.15 | ₩45,739 | ₩46,168 | ₩45,739 | ₩45,886 | +0.32% | 7.4만 |
|---|
| 2026.01.14 | ₩45,135 | ₩45,189 | ₩44,773 | ₩45,189 | +0.12% | 5.8만 |
|---|
| 2026.01.13 | ₩45,256 | ₩45,336 | ₩44,934 | ₩45,162 | -0.21% | 5.9만 |
|---|
| 2026.01.12 | ₩44,786 | ₩45,055 | ₩44,612 | ₩45,055 | +0.60% | 6.3만 |
|---|
| 2026.01.09 | ₩44,357 | ₩44,894 | ₩44,344 | ₩44,733 | +0.85% | 7.6만 |
|---|
| 2026.01.08 | ₩44,183 | ₩44,391 | ₩43,941 | ₩44,169 | -0.03% | 4.1만 |
|---|
| 2026.01.07 | ₩44,639 | ₩44,639 | ₩43,928 | ₩44,137 | -1.12% | 5.8만 |
|---|
| 2026.01.06 | ₩43,955 | ₩44,478 | ₩43,606 | ₩44,344 | +0.88% | 5.6만 |
|---|
| 2026.01.05 | ₩43,338 | ₩44,100 | ₩43,338 | ₩43,914 | +1.33% | 3만 |
|---|
| 2026.01.02 | ₩42,788 | ₩43,137 | ₩42,613 | ₩43,137 | +0.82% | 4.5만 |
|---|
| 2025.12.31 | ₩43,083 | ₩43,083 | ₩42,412 | ₩42,412 | -1.56% | 3.7만 |
|---|
| 2025.12.30 | ₩43,418 | ₩43,418 | ₩42,909 | ₩42,922 | -1.14% | 3.3만 |
|---|
| 2025.12.29 | ₩43,539 | ₩43,539 | ₩43,059 | ₩43,177 | -0.83% | 3.1만 |
|---|
| 2025.12.26 | ₩43,432 | ₩43,483 | ₩43,311 | ₩43,458 | +0.06% | 4.3만 |
|---|
| 2025.12.24 | ₩43,405 | ₩43,499 | ₩43,284 | ₩43,485 | +0.19% | 1.4만 |
|---|
| 2025.12.23 | ₩43,284 | ₩43,500 | ₩43,170 | ₩43,391 | +0.25% | 10만 |
|---|
| 2025.12.22 | ₩43,217 | ₩43,660 | ₩43,217 | ₩43,472 | +0.59% | 8.3만 |
|---|
| 2025.12.19 | ₩42,654 | ₩42,976 | ₩42,654 | ₩42,962 | +0.72% | 8.1만 |
|---|
| 2025.12.18 | ₩42,761 | ₩42,854 | ₩42,292 | ₩42,452 | -0.72% | 11.7만 |
|---|
| 2025.12.17 | ₩42,895 | ₩42,949 | ₩41,996 | ₩42,023 | -2.03% | 4.5만 |
|---|
| 2025.12.16 | ₩42,761 | ₩42,868 | ₩42,446 | ₩42,734 | -0.06% | 4.6만 |
|---|
| 2025.12.15 | ₩43,338 | ₩45,444 | ₩42,722 | ₩42,825 | -1.18% | 3.8만 |
|---|
| 2025.12.12 | ₩43,834 | ₩43,834 | ₩42,860 | ₩42,935 | -2.05% | 4.4만 |
|---|
| 2025.12.11 | ₩43,713 | ₩43,901 | ₩43,458 | ₩43,778 | +0.15% | 3.3만 |
|---|
| 2025.12.10 | ₩42,855 | ₩43,672 | ₩42,855 | ₩43,539 | +1.60% | 3.1만 |
|---|
| 2025.12.09 | ₩43,204 | ₩43,405 | ₩42,841 | ₩42,922 | -0.65% | 3.6만 |
|---|
| 2025.12.08 | ₩43,794 | ₩43,794 | ₩43,110 | ₩43,150 | -1.47% | 5.5만 |
|---|
| 2025.12.05 | ₩43,807 | ₩43,807 | ₩43,307 | ₩43,492 | -0.72% | 3.4만 |
|---|
| 2025.12.04 | ₩43,472 | ₩43,563 | ₩42,902 | ₩43,458 | -0.03% | 6.4만 |
|---|
| 2025.12.03 | ₩42,855 | ₩43,237 | ₩42,748 | ₩43,150 | +0.69% | 3.7만 |
|---|
| 2025.12.02 | ₩43,137 | ₩43,163 | ₩42,761 | ₩42,828 | -0.72% | 4.6만 |
|---|
| 2025.12.01 | ₩42,962 | ₩43,297 | ₩42,761 | ₩42,828 | -0.31% | 3.1만 |
|---|
| 2025.11.28 | ₩43,780 | ₩43,780 | ₩43,418 | ₩43,593 | -0.43% | 3.1만 |
|---|
| 2025.11.26 | ₩43,432 | ₩43,713 | ₩43,311 | ₩43,445 | +0.03% | 15.1만 |
|---|
| 2025.11.25 | ₩42,774 | ₩43,163 | ₩42,520 | ₩43,163 | +0.91% | 5.4만 |
|---|
| 2025.11.24 | ₩42,278 | ₩42,634 | ₩42,025 | ₩42,613 | +0.79% | 5.1만 |
|---|
| 2025.11.21 | ₩41,286 | ₩42,050 | ₩41,125 | ₩41,831 | +1.32% | 23만 |
|---|
| 2025.11.20 | ₩42,922 | ₩42,922 | ₩41,004 | ₩41,004 | -4.47% | 4.7만 |
|---|
| 2025.11.19 | ₩41,929 | ₩42,329 | ₩41,822 | ₩42,019 | +0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩41,876 | ₩42,198 | ₩41,487 | ₩41,889 | +0.03% | 6.6만 |
|---|
| 2025.11.17 | ₩42,734 | ₩42,734 | ₩41,715 | ₩41,929 | -1.88% | 5.4만 |
|---|
| 2025.11.14 | ₩42,171 | ₩42,962 | ₩42,171 | ₩42,613 | +1.05% | 4.3만 |
|---|
| 2025.11.13 | ₩43,834 | ₩43,982 | ₩42,493 | ₩42,533 | -2.97% | 3.2만 |
|---|
| 2025.11.12 | ₩44,263 | ₩44,491 | ₩44,183 | ₩44,183 | -0.18% | 5만 |
|---|
| 2025.11.11 | ₩43,874 | ₩44,183 | ₩43,740 | ₩44,062 | +0.43% | 4.8만 |
|---|
| 2025.11.10 | ₩43,968 | ₩44,189 | ₩43,598 | ₩43,982 | +0.03% | 10.6만 |
|---|
| 2025.11.07 | ₩42,989 | ₩43,432 | ₩42,640 | ₩43,432 | +1.03% | 4.4만 |
|---|
| 2025.11.06 | ₩44,277 | ₩44,277 | ₩43,060 | ₩43,297 | -2.21% | 5.7만 |
|---|
| 2025.11.05 | ₩44,210 | ₩44,786 | ₩44,089 | ₩44,518 | +0.70% | 2.6만 |
|---|
| 2025.11.04 | ₩43,995 | ₩44,417 | ₩43,673 | ₩43,995 | 0.00% | 4.9만 |
|---|
| 2025.11.03 | ₩44,545 | ₩44,545 | ₩43,858 | ₩44,491 | -0.12% | 2.2만 |
|---|
| 2025.10.31 | ₩44,719 | ₩44,719 | ₩44,075 | ₩44,371 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩44,867 | ₩45,132 | ₩44,337 | ₩44,397 | -1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩45,618 | ₩45,765 | ₩45,009 | ₩45,216 | -0.88% | 3.6만 |
|---|
| 2025.10.28 | ₩46,020 | ₩46,020 | ₩45,484 | ₩45,618 | -0.87% | 3.3만 |
|---|
| 2025.10.27 | ₩46,195 | ₩46,423 | ₩45,979 | ₩46,114 | -0.17% | 2.7만 |
|---|
| 2025.10.24 | ₩45,698 | ₩46,175 | ₩45,698 | ₩45,886 | +0.41% | 4.2만 |
|---|
| 2025.10.23 | ₩44,518 | ₩45,249 | ₩44,223 | ₩45,189 | +1.51% | 7만 |
|---|
| 2025.10.22 | ₩45,189 | ₩45,618 | ₩44,039 | ₩44,371 | -1.81% | 25만 |
|---|
| 2025.10.21 | ₩45,189 | ₩45,189 | ₩44,746 | ₩45,014 | -0.39% | 3.4만 |
|---|
| 2025.10.20 | ₩44,961 | ₩45,068 | ₩44,733 | ₩44,988 | +0.06% | 4.6만 |
|---|
| 2025.10.17 | ₩44,505 | ₩44,684 | ₩44,228 | ₩44,491 | -0.03% | 3.6만 |
|---|
| 2025.10.16 | ₩44,760 | ₩45,028 | ₩44,330 | ₩44,505 | -0.57% | 3.2만 |
|---|
| 2025.10.15 | ₩45,216 | ₩45,216 | ₩44,612 | ₩44,719 | -1.10% | 3.2만 |
|---|
| 2025.10.14 | ₩44,290 | ₩45,000 | ₩44,102 | ₩44,639 | +0.79% | 3.4만 |
|---|
| 2025.10.13 | ₩44,317 | ₩44,652 | ₩44,263 | ₩44,652 | +0.76% | 1.9만 |
|---|
| 2025.10.10 | ₩44,880 | ₩44,880 | ₩43,418 | ₩43,418 | -3.26% | 3.3만 |
|---|