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 | ₩45,869 | ₩46,344 | ₩45,762 | ₩46,269 | +0.87% | 2.2만 |
| 2026.10.08 | ₩45,616 | ₩45,656 | ₩45,189 | ₩45,642 | +0.06% | 3.3만 |
| 2026.10.07 | ₩46,416 | ₩46,416 | ₩45,740 | ₩45,909 | -1.09% | 4만 |
| 2026.10.06 | ₩46,723 | ₩46,964 | ₩46,563 | ₩46,710 | -0.03% | 4.6만 |
| 2026.10.05 | ₩46,096 | ₩46,640 | ₩45,976 | ₩46,376 | +0.61% | 2.5만 |
| 2026.10.02 | ₩45,896 | ₩46,223 | ₩45,896 | ₩46,163 | +0.58% | 2.5만 |
| 2026.10.01 | ₩45,309 | ₩45,609 | ₩45,042 | ₩45,349 | +0.09% | 2.8만 |
| 2026.09.30 | ₩45,536 | ₩45,536 | ₩45,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,189 |
| -0.76% |
| 3.5만 |
| 2026.09.29 | ₩45,509 | ₩45,616 | ₩45,037 | ₩45,322 | -0.41% | 2.1만 |
|---|
| 2026.09.28 | ₩45,415 | ₩45,509 | ₩45,022 | ₩45,402 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩45,882 | ₩45,882 | ₩45,362 | ₩45,674 | -0.45% | 1.8만 |
|---|
| 2026.09.24 | ₩45,229 | ₩45,754 | ₩45,215 | ₩45,682 | +1.00% | 3.4만 |
|---|
| 2026.09.23 | ₩45,602 | ₩45,709 | ₩45,311 | ₩45,442 | -0.35% | 3.1만 |
|---|
| 2026.09.22 | ₩45,389 | ₩45,776 | ₩45,295 | ₩45,682 | +0.65% | 2.6만 |
|---|
| 2026.09.21 | ₩45,109 | ₩45,282 | ₩44,348 | ₩45,162 | +0.12% | 4.4만 |
|---|
| 2026.09.18 | ₩44,588 | ₩44,686 | ₩44,361 | ₩44,656 | +0.15% | 4.7만 |
|---|
| 2026.09.17 | ₩44,949 | ₩44,949 | ₩44,440 | ₩44,575 | -0.83% | 4만 |
|---|
| 2026.09.16 | ₩44,375 | ₩44,615 | ₩44,055 | ₩44,093 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩44,295 | ₩44,312 | ₩44,021 | ₩44,104 | -0.43% | 4.1만 |
|---|
| 2026.09.14 | ₩44,188 | ₩44,495 | ₩44,015 | ₩44,281 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩44,855 | ₩44,855 | ₩44,548 | ₩44,575 | -0.62% | 3.1만 |
|---|
| 2026.09.10 | ₩44,415 | ₩44,735 | ₩44,169 | ₩44,211 | -0.46% | 2.5만 |
|---|
| 2026.09.09 | ₩45,456 | ₩45,456 | ₩44,895 | ₩44,895 | -1.23% | 3.2만 |
|---|
| 2026.09.08 | ₩46,069 | ₩46,069 | ₩45,489 | ₩45,509 | -1.22% | 2.6만 |
|---|
| 2026.09.04 | ₩45,415 | ₩45,722 | ₩45,415 | ₩45,722 | +0.68% | 3.4만 |
|---|
| 2026.09.03 | ₩45,496 | ₩45,496 | ₩44,882 | ₩45,375 | -0.26% | 5.8만 |
|---|
| 2026.09.02 | ₩44,895 | ₩45,049 | ₩44,788 | ₩44,935 | +0.09% | 4.6만 |
|---|
| 2026.09.01 | ₩45,456 | ₩46,269 | ₩44,842 | ₩44,842 | -1.35% | 3.9만 |
|---|
| 2026.08.31 | ₩45,963 | ₩45,963 | ₩45,349 | ₩45,682 | -0.61% | 3.8만 |
|---|
| 2026.08.28 | ₩46,790 | ₩46,790 | ₩45,922 | ₩45,922 | -1.85% | 2만 |
|---|
| 2026.08.27 | ₩47,097 | ₩47,097 | ₩46,910 | ₩47,047 | -0.10% | 1.8만 |
|---|
| 2026.08.26 | ₩46,256 | ₩46,896 | ₩46,256 | ₩46,790 | +1.15% | 3.3만 |
|---|
| 2026.08.25 | ₩47,017 | ₩47,017 | ₩46,336 | ₩46,443 | -1.22% | 7.5만 |
|---|
| 2026.08.24 | ₩46,856 | ₩46,856 | ₩46,590 | ₩46,710 | -0.31% | 4.3만 |
|---|
| 2026.08.21 | ₩47,270 | ₩47,270 | ₩46,719 | ₩47,070 | -0.42% | 2.9만 |
|---|
| 2026.08.20 | ₩47,350 | ₩47,350 | ₩46,656 | ₩46,683 | -1.41% | 3.6만 |
|---|
| 2026.08.19 | ₩48,030 | ₩48,030 | ₩47,310 | ₩47,423 | -1.26% | 4.3만 |
|---|
| 2026.08.18 | ₩48,137 | ₩48,244 | ₩47,510 | ₩47,510 | -1.30% | 3.7만 |
|---|
| 2026.08.17 | ₩48,484 | ₩48,724 | ₩48,444 | ₩48,724 | +0.50% | 3.3만 |
|---|
| 2026.08.14 | ₩48,404 | ₩48,547 | ₩48,271 | ₩48,524 | +0.25% | 6.4만 |
|---|
| 2026.08.13 | ₩48,417 | ₩48,524 | ₩48,217 | ₩48,431 | +0.03% | 3.4만 |
|---|
| 2026.08.12 | ₩48,191 | ₩48,417 | ₩48,056 | ₩48,216 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩48,337 | ₩48,351 | ₩48,002 | ₩48,002 | -0.69% | 2만 |
|---|
| 2026.08.10 | ₩47,848 | ₩48,064 | ₩47,844 | ₩47,898 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩47,483 | ₩49,418 | ₩47,390 | ₩47,908 | +0.89% | 2.2만 |
|---|
| 2026.08.06 | ₩47,123 | ₩47,550 | ₩46,816 | ₩46,816 | -0.65% | 3.4만 |
|---|
| 2026.08.05 | ₩47,790 | ₩47,790 | ₩47,257 | ₩47,310 | -1.01% | 3.8만 |
|---|
| 2026.08.04 | ₩46,616 | ₩47,690 | ₩46,563 | ₩47,550 | +2.00% | 6.7만 |
|---|
| 2026.08.03 | ₩45,175 | ₩46,043 | ₩45,069 | ₩46,016 | +1.86% | 3.7만 |
|---|
| 2026.07.31 | ₩45,055 | ₩45,229 | ₩44,508 | ₩44,975 | -0.18% | 3.7만 |
|---|
| 2026.07.30 | ₩44,775 | ₩44,775 | ₩44,195 | ₩44,735 | -0.09% | 3.4만 |
|---|
| 2026.07.29 | ₩44,975 | ₩45,002 | ₩43,900 | ₩43,988 | -2.20% | 3만 |
|---|
| 2026.07.28 | ₩45,215 | ₩45,215 | ₩44,731 | ₩44,994 | -0.49% | 3.3만 |
|---|
| 2026.07.27 | ₩45,736 | ₩45,909 | ₩44,882 | ₩45,406 | -0.72% | 2.9만 |
|---|
| 2026.07.24 | ₩45,642 | ₩45,642 | ₩44,922 | ₩45,070 | -1.25% | 8.5만 |
|---|
| 2026.07.23 | ₩45,202 | ₩45,829 | ₩45,149 | ₩45,461 | +0.57% | 2.4만 |
|---|
| 2026.07.22 | ₩45,709 | ₩46,043 | ₩45,549 | ₩45,629 | -0.18% | 2.1만 |
|---|
| 2026.07.21 | ₩45,869 | ₩46,056 | ₩45,602 | ₩45,976 | +0.23% | 3.1만 |
|---|
| 2026.07.20 | ₩46,056 | ₩46,056 | ₩45,444 | ₩45,496 | -1.22% | 3.6만 |
|---|
| 2026.07.17 | ₩45,269 | ₩46,003 | ₩45,175 | ₩45,722 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩45,789 | ₩46,349 | ₩45,789 | ₩46,016 | +0.50% | 2.1만 |
|---|
| 2026.07.15 | ₩46,603 | ₩46,603 | ₩45,752 | ₩46,149 | -0.97% | 2.7만 |
|---|
| 2026.07.14 | ₩46,656 | ₩46,670 | ₩46,289 | ₩46,389 | -0.57% | 3.1만 |
|---|
| 2026.07.13 | ₩46,603 | ₩46,736 | ₩46,083 | ₩46,203 | -0.86% | 3.5만 |
|---|
| 2026.07.10 | ₩47,470 | ₩47,470 | ₩46,723 | ₩46,990 | -1.01% | 2.6만 |
|---|
| 2026.07.09 | ₩46,843 | ₩47,560 | ₩46,843 | ₩47,203 | +0.77% | 5.6만 |
|---|
| 2026.07.08 | ₩46,336 | ₩46,610 | ₩45,789 | ₩46,403 | +0.14% | 3.6만 |
|---|
| 2026.07.07 | ₩47,910 | ₩47,910 | ₩46,630 | ₩46,963 | -1.98% | 3.5만 |
|---|
| 2026.07.06 | ₩48,311 | ₩48,497 | ₩48,004 | ₩48,084 | -0.47% | 2.4만 |
|---|
| 2026.07.02 | ₩48,511 | ₩48,644 | ₩47,189 | ₩47,724 | -1.62% | 3.1만 |
|---|
| 2026.07.01 | ₩48,377 | ₩48,884 | ₩47,950 | ₩48,227 | -0.31% | 4.7만 |
|---|
| 2026.06.30 | ₩47,750 | ₩48,694 | ₩47,737 | ₩48,684 | +1.96% | 4.6만 |
|---|
| 2026.06.29 | ₩47,657 | ₩47,817 | ₩47,110 | ₩47,750 | +0.20% | 5.6만 |
|---|
| 2026.06.26 | ₩47,604 | ₩47,724 | ₩47,150 | ₩47,537 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩48,097 | ₩48,337 | ₩47,577 | ₩48,324 | +0.47% | 3.8만 |
|---|
| 2026.06.24 | ₩46,763 | ₩47,870 | ₩46,763 | ₩47,377 | +1.31% | 3.9만 |
|---|
| 2026.06.23 | ₩46,443 | ₩47,363 | ₩46,443 | ₩46,936 | +1.06% | 6.2만 |
|---|
| 2026.06.22 | ₩47,964 | ₩47,977 | ₩47,477 | ₩47,670 | -0.61% | 7만 |
|---|
| 2026.06.18 | ₩47,483 | ₩47,797 | ₩47,097 | ₩47,777 | +0.62% | 5.2만 |
|---|
| 2026.06.17 | ₩47,150 | ₩47,790 | ₩46,695 | ₩46,704 | -0.95% | 3.3만 |
|---|
| 2026.06.16 | ₩47,243 | ₩47,710 | ₩46,910 | ₩46,923 | -0.68% | 3.3만 |
|---|
| 2026.06.15 | ₩47,750 | ₩47,750 | ₩47,217 | ₩47,217 | -1.12% | 4.9만 |
|---|
| 2026.06.12 | ₩47,057 | ₩47,123 | ₩46,656 | ₩46,706 | -0.75% | 5.7만 |
|---|
| 2026.06.11 | ₩45,362 | ₩46,656 | ₩45,362 | ₩46,643 | +2.82% | 3.2만 |
|---|
| 2026.06.10 | ₩45,482 | ₩46,469 | ₩44,935 | ₩44,962 | -1.14% | 2.6만 |
|---|
| 2026.06.09 | ₩46,136 | ₩46,696 | ₩44,348 | ₩45,949 | -0.40% | 4.5만 |
|---|
| 2026.06.08 | ₩45,669 | ₩45,989 | ₩45,269 | ₩45,669 | 0.00% | 2.6만 |
|---|
| 2026.06.05 | ₩46,376 | ₩46,376 | ₩45,041 | ₩45,122 | -2.70% | 4.6만 |
|---|
| 2026.06.04 | ₩46,416 | ₩47,137 | ₩46,269 | ₩46,963 | +1.18% | 2.7만 |
|---|
| 2026.06.03 | ₩46,349 | ₩46,776 | ₩45,968 | ₩46,710 | +0.78% | 2.5만 |
|---|
| 2026.06.02 | ₩46,136 | ₩46,576 | ₩45,976 | ₩46,576 | +0.95% | 2.7만 |
|---|
| 2026.06.01 | ₩46,349 | ₩46,510 | ₩45,349 | ₩46,309 | -0.09% | 4.5만 |
|---|
| 2026.05.29 | ₩45,682 | ₩46,203 | ₩45,509 | ₩46,203 | +1.14% | 3.1만 |
|---|
| 2026.05.28 | ₩45,055 | ₩45,829 | ₩44,868 | ₩45,669 | +1.36% | 3.6만 |
|---|
| 2026.05.27 | ₩45,349 | ₩45,349 | ₩44,949 | ₩44,949 | -0.88% | 3.3만 |
|---|
| 2026.05.26 | ₩45,029 | ₩45,309 | ₩44,735 | ₩45,282 | +0.56% | 21.3만 |
|---|
| 2026.05.22 | ₩44,495 | ₩44,495 | ₩44,113 | ₩44,442 | -0.12% | 1.9만 |
|---|
| 2026.05.21 | ₩43,614 | ₩44,295 | ₩43,448 | ₩44,219 | +1.39% | 2.8만 |
|---|
| 2026.05.20 | ₩43,307 | ₩43,935 | ₩42,934 | ₩43,935 | +1.45% | 2.4만 |
|---|
| 2026.05.19 | ₩43,227 | ₩43,227 | ₩42,587 | ₩43,027 | -0.46% | 3만 |
|---|
| 2026.05.18 | ₩44,015 | ₩44,015 | ₩43,121 | ₩43,321 | -1.58% | 7.5만 |
|---|
| 2026.05.15 | ₩43,788 | ₩44,119 | ₩43,774 | ₩43,801 | +0.03% | 4.5만 |
|---|
| 2026.05.14 | ₩44,575 | ₩44,612 | ₩44,297 | ₩44,535 | -0.09% | 3.2만 |
|---|
| 2026.05.13 | ₩44,602 | ₩44,602 | ₩43,927 | ₩44,402 | -0.45% | 3.5만 |
|---|
| 2026.05.12 | ₩44,388 | ₩44,535 | ₩43,814 | ₩44,535 | +0.33% | 7.6만 |
|---|
| 2026.05.11 | ₩44,655 | ₩44,692 | ₩44,455 | ₩44,655 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩45,496 | ₩45,496 | ₩44,668 | ₩44,815 | -1.50% | 7.7만 |
|---|
| 2026.05.07 | ₩45,842 | ₩45,842 | ₩44,848 | ₩44,989 | -1.86% | 7.7만 |
|---|
| 2026.05.06 | ₩45,509 | ₩45,656 | ₩45,129 | ₩45,656 | +0.32% | 4.8만 |
|---|
| 2026.05.05 | ₩44,442 | ₩45,221 | ₩44,348 | ₩45,149 | +1.59% | 6.7만 |
|---|
| 2026.05.04 | ₩43,468 | ₩43,734 | ₩43,221 | ₩43,414 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩43,734 | ₩43,734 | ₩43,254 | ₩43,534 | -0.46% | 4.4만 |
|---|
| 2026.04.30 | ₩42,427 | ₩43,307 | ₩42,427 | ₩43,294 | +2.04% | 26.3만 |
|---|
| 2026.04.29 | ₩43,027 | ₩43,027 | ₩42,000 | ₩42,200 | -1.92% | 29.7만 |
|---|
| 2026.04.28 | ₩43,321 | ₩43,321 | ₩42,507 | ₩42,766 | -1.28% | 2.1만 |
|---|
| 2026.04.27 | ₩44,268 | ₩44,455 | ₩43,828 | ₩43,935 | -0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩44,442 | ₩44,442 | ₩43,908 | ₩44,175 | -0.60% | 3.2만 |
|---|
| 2026.04.23 | ₩44,281 | ₩44,281 | ₩43,369 | ₩43,988 | -0.66% | 3.4만 |
|---|
| 2026.04.22 | ₩44,655 | ₩44,735 | ₩44,040 | ₩44,348 | -0.69% | 5.2만 |
|---|
| 2026.04.21 | ₩44,522 | ₩45,029 | ₩44,003 | ₩44,175 | -0.78% | 5.6만 |
|---|
| 2026.04.20 | ₩43,988 | ₩44,335 | ₩43,774 | ₩44,335 | +0.79% | 4.8만 |
|---|
| 2026.04.17 | ₩43,854 | ₩44,388 | ₩43,841 | ₩44,108 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩44,001 | ₩44,001 | ₩43,241 | ₩43,348 | -1.49% | 5.4만 |
|---|
| 2026.04.15 | ₩43,868 | ₩43,935 | ₩43,602 | ₩43,814 | -0.12% | 3.9만 |
|---|
| 2026.04.14 | ₩43,561 | ₩43,975 | ₩43,561 | ₩43,841 | +0.64% | 7만 |
|---|
| 2026.04.13 | ₩42,480 | ₩43,361 | ₩42,455 | ₩43,348 | +2.04% | 5.4만 |
|---|
| 2026.04.10 | ₩42,774 | ₩42,774 | ₩42,440 | ₩42,667 | -0.25% | 3.2만 |
|---|
| 2026.04.09 | ₩42,680 | ₩42,881 | ₩42,268 | ₩42,614 | -0.16% | 6.4만 |
|---|
| 2026.04.08 | ₩42,774 | ₩42,913 | ₩42,387 | ₩42,640 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩41,333 | ₩41,333 | ₩40,572 | ₩41,173 | -0.39% | 4만 |
|---|
| 2026.04.06 | ₩41,360 | ₩41,360 | ₩40,919 | ₩41,293 | -0.16% | 7.6만 |
|---|
| 2026.04.02 | ₩40,386 | ₩41,393 | ₩40,346 | ₩41,093 | +1.75% | 8.5만 |
|---|
| 2026.04.01 | ₩41,453 | ₩41,780 | ₩41,293 | ₩41,293 | -0.39% | 5.1만 |
|---|
| 2026.03.31 | ₩40,372 | ₩41,213 | ₩39,999 | ₩40,973 | +1.49% | 6.4만 |
|---|
| 2026.03.30 | ₩41,079 | ₩41,079 | ₩39,398 | ₩39,598 | -3.61% | 6만 |
|---|
| 2026.03.27 | ₩41,093 | ₩41,280 | ₩40,559 | ₩40,626 | -1.14% | 4.2만 |
|---|
| 2026.03.26 | ₩42,227 | ₩42,243 | ₩41,333 | ₩41,333 | -2.12% | 5.9만 |
|---|
| 2026.03.25 | ₩42,720 | ₩42,854 | ₩42,253 | ₩42,467 | -0.59% | 5만 |
|---|
| 2026.03.24 | ₩41,706 | ₩42,480 | ₩41,626 | ₩42,280 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩42,227 | ₩42,774 | ₩41,933 | ₩41,960 | -0.63% | 7.2만 |
|---|
| 2026.03.20 | ₩42,560 | ₩42,560 | ₩41,006 | ₩41,320 | -2.92% | 5.3만 |
|---|
| 2026.03.19 | ₩41,893 | ₩42,774 | ₩41,653 | ₩42,440 | +1.31% | 5만 |
|---|
| 2026.03.18 | ₩42,787 | ₩42,814 | ₩42,080 | ₩42,187 | -1.40% | 6.1만 |
|---|
| 2026.03.17 | ₩42,774 | ₩42,814 | ₩42,334 | ₩42,640 | -0.31% | 5.1만 |
|---|
| 2026.03.16 | ₩42,427 | ₩42,747 | ₩42,334 | ₩42,360 | -0.16% | 3.6만 |
|---|
| 2026.03.13 | ₩42,494 | ₩42,560 | ₩41,640 | ₩41,804 | -1.62% | 17.3만 |
|---|
| 2026.03.12 | ₩43,014 | ₩43,014 | ₩42,027 | ₩42,067 | -2.20% | 136.6만 |
|---|
| 2026.03.11 | ₩43,054 | ₩43,534 | ₩42,934 | ₩43,321 | +0.62% | 9만 |
|---|
| 2026.03.10 | ₩43,561 | ₩43,867 | ₩43,187 | ₩43,281 | -0.64% | 8.2만 |
|---|
| 2026.03.09 | ₩42,827 | ₩43,628 | ₩42,028 | ₩43,628 | +1.87% | 7.1만 |
|---|
| 2026.03.06 | ₩43,054 | ₩43,414 | ₩42,907 | ₩43,081 | +0.06% | 12.5만 |
|---|
| 2026.03.05 | ₩44,402 | ₩44,508 | ₩43,348 | ₩43,854 | -1.23% | 5.5만 |
|---|
| 2026.03.04 | ₩44,628 | ₩44,708 | ₩44,188 | ₩44,682 | +0.12% | 5.5만 |
|---|
| 2026.03.03 | ₩44,148 | ₩44,327 | ₩43,388 | ₩44,228 | +0.18% | 6.8만 |
|---|
| 2026.03.02 | ₩44,788 | ₩45,255 | ₩44,508 | ₩45,055 | +0.60% | 4.8만 |
|---|
| 2026.02.27 | ₩44,748 | ₩44,922 | ₩44,535 | ₩44,918 | +0.38% | 4만 |
|---|
| 2026.02.26 | ₩45,282 | ₩45,669 | ₩44,788 | ₩45,309 | +0.06% | 4.1만 |
|---|
| 2026.02.25 | ₩45,816 | ₩45,816 | ₩44,828 | ₩45,215 | -1.31% | 6만 |
|---|
| 2026.02.24 | ₩44,735 | ₩45,436 | ₩44,708 | ₩45,349 | +1.37% | 4.7만 |
|---|
| 2026.02.23 | ₩45,242 | ₩45,242 | ₩44,341 | ₩44,748 | -1.09% | 6.2만 |
|---|
| 2026.02.20 | ₩44,975 | ₩45,522 | ₩44,888 | ₩45,362 | +0.86% | 4.8만 |
|---|
| 2026.02.19 | ₩44,722 | ₩44,989 | ₩44,519 | ₩44,989 | +0.60% | 19.8만 |
|---|
| 2026.02.18 | ₩44,842 | ₩45,322 | ₩44,668 | ₩44,842 | 0.00% | 5.3만 |
|---|
| 2026.02.17 | ₩45,269 | ₩45,269 | ₩44,375 | ₩44,695 | -1.27% | 6.1만 |
|---|
| 2026.02.13 | ₩44,402 | ₩45,255 | ₩44,308 | ₩44,935 | +1.20% | 4.7만 |
|---|
| 2026.02.12 | ₩45,522 | ₩45,749 | ₩44,361 | ₩44,375 | -2.52% | 4.9만 |
|---|
| 2026.02.11 | ₩45,496 | ₩45,496 | ₩44,602 | ₩44,895 | -1.32% | 5.4만 |
|---|
| 2026.02.10 | ₩45,402 | ₩45,562 | ₩45,042 | ₩45,095 | -0.68% | 5만 |
|---|
| 2026.02.09 | ₩45,095 | ₩45,576 | ₩45,042 | ₩45,402 | +0.68% | 4.3만 |
|---|
| 2026.02.06 | ₩44,215 | ₩45,269 | ₩44,215 | ₩45,255 | +2.35% | 5.1만 |
|---|
| 2026.02.05 | ₩44,028 | ₩44,402 | ₩43,494 | ₩43,614 | -0.94% | 4만 |
|---|
| 2026.02.04 | ₩44,949 | ₩44,949 | ₩43,557 | ₩44,188 | -1.69% | 16.6만 |
|---|
| 2026.02.03 | ₩45,135 | ₩45,135 | ₩44,108 | ₩44,628 | -1.12% | 13.5만 |
|---|
| 2026.02.02 | ₩44,388 | ₩45,115 | ₩44,388 | ₩44,855 | +1.05% | 5.9만 |
|---|
| 2026.01.30 | ₩44,842 | ₩45,469 | ₩44,455 | ₩44,575 | -0.60% | 3.7만 |
|---|
| 2026.01.29 | ₩45,736 | ₩45,736 | ₩44,543 | ₩45,189 | -1.20% | 6.9만 |
|---|
| 2026.01.28 | ₩45,829 | ₩45,829 | ₩45,207 | ₩45,469 | -0.79% | 4.1만 |
|---|
| 2026.01.27 | ₩45,829 | ₩45,829 | ₩45,456 | ₩45,656 | -0.38% | 4.6만 |
|---|
| 2026.01.26 | ₩45,749 | ₩46,043 | ₩45,678 | ₩45,816 | +0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩46,363 | ₩46,363 | ₩45,573 | ₩45,762 | -1.29% | 3.8만 |
|---|
| 2026.01.22 | ₩47,203 | ₩47,203 | ₩46,337 | ₩46,469 | -1.55% | 6.3만 |
|---|
| 2026.01.21 | ₩45,829 | ₩46,576 | ₩45,782 | ₩46,443 | +1.34% | 10.4만 |
|---|
| 2026.01.20 | ₩45,669 | ₩45,882 | ₩45,402 | ₩45,456 | -0.47% | 3.9만 |
|---|
| 2026.01.16 | ₩45,842 | ₩46,216 | ₩45,689 | ₩45,989 | +0.32% | 6.1만 |
|---|
| 2026.01.15 | ₩45,496 | ₩45,922 | ₩45,496 | ₩45,642 | +0.32% | 7.4만 |
|---|
| 2026.01.14 | ₩44,895 | ₩44,949 | ₩44,535 | ₩44,949 | +0.12% | 5.8만 |
|---|
| 2026.01.13 | ₩45,015 | ₩45,095 | ₩44,695 | ₩44,922 | -0.21% | 5.9만 |
|---|
| 2026.01.12 | ₩44,548 | ₩44,815 | ₩44,375 | ₩44,815 | +0.60% | 6.3만 |
|---|
| 2026.01.09 | ₩44,121 | ₩44,655 | ₩44,108 | ₩44,495 | +0.85% | 7.6만 |
|---|
| 2026.01.08 | ₩43,948 | ₩44,155 | ₩43,708 | ₩43,935 | -0.03% | 4.1만 |
|---|
| 2026.01.07 | ₩44,402 | ₩44,402 | ₩43,694 | ₩43,903 | -1.12% | 5.8만 |
|---|
| 2026.01.06 | ₩43,721 | ₩44,241 | ₩43,374 | ₩44,108 | +0.88% | 5.6만 |
|---|
| 2026.01.05 | ₩43,107 | ₩43,865 | ₩43,107 | ₩43,681 | +1.33% | 3만 |
|---|
| 2026.01.02 | ₩42,560 | ₩42,907 | ₩42,387 | ₩42,907 | +0.82% | 4.5만 |
|---|
| 2025.12.31 | ₩42,854 | ₩42,854 | ₩42,187 | ₩42,187 | -1.56% | 3.7만 |
|---|
| 2025.12.30 | ₩43,187 | ₩43,187 | ₩42,680 | ₩42,694 | -1.14% | 3.3만 |
|---|
| 2025.12.29 | ₩43,307 | ₩43,307 | ₩42,830 | ₩42,947 | -0.83% | 3.1만 |
|---|
| 2025.12.26 | ₩43,201 | ₩43,251 | ₩43,081 | ₩43,227 | +0.06% | 4.3만 |
|---|
| 2025.12.24 | ₩43,174 | ₩43,267 | ₩43,054 | ₩43,254 | +0.19% | 1.4만 |
|---|
| 2025.12.23 | ₩43,054 | ₩43,269 | ₩42,941 | ₩43,161 | +0.25% | 10만 |
|---|
| 2025.12.22 | ₩42,987 | ₩43,428 | ₩42,987 | ₩43,241 | +0.59% | 8.3만 |
|---|
| 2025.12.19 | ₩42,427 | ₩42,747 | ₩42,427 | ₩42,734 | +0.72% | 8.1만 |
|---|
| 2025.12.18 | ₩42,534 | ₩42,626 | ₩42,067 | ₩42,227 | -0.72% | 11.7만 |
|---|
| 2025.12.17 | ₩42,667 | ₩42,720 | ₩41,773 | ₩41,800 | -2.03% | 4.5만 |
|---|
| 2025.12.16 | ₩42,534 | ₩42,640 | ₩42,220 | ₩42,507 | -0.06% | 4.6만 |
|---|
| 2025.12.15 | ₩43,107 | ₩45,202 | ₩42,495 | ₩42,598 | -1.18% | 3.8만 |
|---|
| 2025.12.12 | ₩43,601 | ₩43,601 | ₩42,632 | ₩42,707 | -2.05% | 4.4만 |
|---|
| 2025.12.11 | ₩43,481 | ₩43,668 | ₩43,227 | ₩43,545 | +0.15% | 3.3만 |
|---|
| 2025.12.10 | ₩42,627 | ₩43,440 | ₩42,627 | ₩43,307 | +1.60% | 3.1만 |
|---|
| 2025.12.09 | ₩42,974 | ₩43,174 | ₩42,614 | ₩42,694 | -0.65% | 3.6만 |
|---|
| 2025.12.08 | ₩43,561 | ₩43,561 | ₩42,881 | ₩42,921 | -1.47% | 5.5만 |
|---|
| 2025.12.05 | ₩43,574 | ₩43,574 | ₩43,077 | ₩43,261 | -0.72% | 3.4만 |
|---|
| 2025.12.04 | ₩43,241 | ₩43,331 | ₩42,674 | ₩43,227 | -0.03% | 6.4만 |
|---|
| 2025.12.03 | ₩42,627 | ₩43,007 | ₩42,520 | ₩42,921 | +0.69% | 3.7만 |
|---|
| 2025.12.02 | ₩42,907 | ₩42,934 | ₩42,534 | ₩42,600 | -0.72% | 4.6만 |
|---|
| 2025.12.01 | ₩42,734 | ₩43,067 | ₩42,534 | ₩42,600 | -0.31% | 3.1만 |
|---|
| 2025.11.28 | ₩43,548 | ₩43,548 | ₩43,187 | ₩43,361 | -0.43% | 3.1만 |
|---|
| 2025.11.26 | ₩43,201 | ₩43,481 | ₩43,081 | ₩43,214 | +0.03% | 15.1만 |
|---|
| 2025.11.25 | ₩42,547 | ₩42,934 | ₩42,294 | ₩42,934 | +0.91% | 5.4만 |
|---|
| 2025.11.24 | ₩42,053 | ₩42,407 | ₩41,801 | ₩42,387 | +0.79% | 5.1만 |
|---|
| 2025.11.21 | ₩41,066 | ₩41,827 | ₩40,906 | ₩41,609 | +1.32% | 23만 |
|---|
| 2025.11.20 | ₩42,694 | ₩42,694 | ₩40,786 | ₩40,786 | -4.47% | 4.7만 |
|---|
| 2025.11.19 | ₩41,706 | ₩42,104 | ₩41,600 | ₩41,796 | +0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩41,653 | ₩41,973 | ₩41,266 | ₩41,666 | +0.03% | 6.6만 |
|---|
| 2025.11.17 | ₩42,507 | ₩42,507 | ₩41,493 | ₩41,706 | -1.88% | 5.4만 |
|---|
| 2025.11.14 | ₩41,947 | ₩42,734 | ₩41,947 | ₩42,387 | +1.05% | 4.3만 |
|---|
| 2025.11.13 | ₩43,601 | ₩43,748 | ₩42,267 | ₩42,307 | -2.97% | 3.2만 |
|---|
| 2025.11.12 | ₩44,028 | ₩44,255 | ₩43,948 | ₩43,948 | -0.18% | 5만 |
|---|
| 2025.11.11 | ₩43,641 | ₩43,948 | ₩43,508 | ₩43,828 | +0.43% | 4.8만 |
|---|
| 2025.11.10 | ₩43,734 | ₩43,955 | ₩43,366 | ₩43,748 | +0.03% | 10.6만 |
|---|
| 2025.11.07 | ₩42,760 | ₩43,201 | ₩42,414 | ₩43,201 | +1.03% | 4.4만 |
|---|
| 2025.11.06 | ₩44,041 | ₩44,041 | ₩42,831 | ₩43,067 | -2.21% | 5.7만 |
|---|
| 2025.11.05 | ₩43,975 | ₩44,548 | ₩43,854 | ₩44,281 | +0.70% | 2.6만 |
|---|
| 2025.11.04 | ₩43,761 | ₩44,181 | ₩43,441 | ₩43,761 | 0.00% | 4.9만 |
|---|
| 2025.11.03 | ₩44,308 | ₩44,308 | ₩43,625 | ₩44,255 | -0.12% | 2.2만 |
|---|
| 2025.10.31 | ₩44,482 | ₩44,482 | ₩43,841 | ₩44,135 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩44,628 | ₩44,892 | ₩44,101 | ₩44,161 | -1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩45,375 | ₩45,522 | ₩44,770 | ₩44,975 | -0.88% | 3.6만 |
|---|
| 2025.10.28 | ₩45,776 | ₩45,776 | ₩45,242 | ₩45,375 | -0.87% | 3.3만 |
|---|
| 2025.10.27 | ₩45,949 | ₩46,176 | ₩45,734 | ₩45,869 | -0.17% | 2.7만 |
|---|
| 2025.10.24 | ₩45,456 | ₩45,929 | ₩45,456 | ₩45,642 | +0.41% | 4.2만 |
|---|
| 2025.10.23 | ₩44,281 | ₩45,009 | ₩43,988 | ₩44,949 | +1.51% | 7만 |
|---|
| 2025.10.22 | ₩44,949 | ₩45,375 | ₩43,805 | ₩44,135 | -1.81% | 25만 |
|---|
| 2025.10.21 | ₩44,949 | ₩44,949 | ₩44,508 | ₩44,775 | -0.39% | 3.4만 |
|---|
| 2025.10.20 | ₩44,722 | ₩44,828 | ₩44,495 | ₩44,748 | +0.06% | 4.6만 |
|---|
| 2025.10.17 | ₩44,268 | ₩44,447 | ₩43,993 | ₩44,255 | -0.03% | 3.6만 |
|---|
| 2025.10.16 | ₩44,522 | ₩44,788 | ₩44,095 | ₩44,268 | -0.57% | 3.2만 |
|---|
| 2025.10.15 | ₩44,975 | ₩44,975 | ₩44,375 | ₩44,482 | -1.10% | 3.2만 |
|---|
| 2025.10.14 | ₩44,055 | ₩44,760 | ₩43,868 | ₩44,402 | +0.79% | 3.4만 |
|---|
| 2025.10.13 | ₩44,081 | ₩44,415 | ₩44,028 | ₩44,415 | +0.76% | 1.9만 |
|---|
| 2025.10.10 | ₩44,642 | ₩44,642 | ₩43,187 | ₩43,187 | -3.26% | 3.3만 |
|---|