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 | ₩46,017 | ₩46,493 | ₩45,910 | ₩46,418 | +0.87% | 2.2만 |
| 2026.10.08 | ₩45,762 | ₩45,802 | ₩45,334 | ₩45,789 | +0.06% | 3.3만 |
| 2026.10.07 | ₩46,565 | ₩46,565 | ₩45,887 | ₩46,057 | -1.09% | 4만 |
| 2026.10.06 | ₩46,873 | ₩47,115 | ₩46,713 | ₩46,860 | -0.03% | 4.6만 |
| 2026.10.05 | ₩46,244 | ₩46,790 | ₩46,124 | ₩46,525 | +0.61% | 2.5만 |
| 2026.10.02 | ₩46,043 | ₩46,371 | ₩46,043 | ₩46,311 | +0.58% | 2.5만 |
| 2026.10.01 | ₩45,454 | ₩45,756 | ₩45,187 | ₩45,495 | +0.09% | 2.8만 |
| 2026.09.30 | ₩45,682 | ₩45,682 | ₩45,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,334 |
| -0.76% |
| 3.5만 |
| 2026.09.29 | ₩45,655 | ₩45,762 | ₩45,181 | ₩45,468 | -0.41% | 2.1만 |
|---|
| 2026.09.28 | ₩45,562 | ₩45,655 | ₩45,167 | ₩45,548 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,030 | ₩46,030 | ₩45,508 | ₩45,821 | -0.45% | 1.8만 |
|---|
| 2026.09.24 | ₩45,374 | ₩45,901 | ₩45,361 | ₩45,829 | +1.00% | 3.4만 |
|---|
| 2026.09.23 | ₩45,749 | ₩45,856 | ₩45,457 | ₩45,588 | -0.35% | 3.1만 |
|---|
| 2026.09.22 | ₩45,535 | ₩45,923 | ₩45,441 | ₩45,829 | +0.65% | 2.6만 |
|---|
| 2026.09.21 | ₩45,254 | ₩45,428 | ₩44,491 | ₩45,307 | +0.12% | 4.4만 |
|---|
| 2026.09.18 | ₩44,732 | ₩44,829 | ₩44,504 | ₩44,800 | +0.15% | 4.7만 |
|---|
| 2026.09.17 | ₩45,093 | ₩45,093 | ₩44,583 | ₩44,718 | -0.83% | 4만 |
|---|
| 2026.09.16 | ₩44,518 | ₩44,758 | ₩44,196 | ₩44,235 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩44,437 | ₩44,455 | ₩44,163 | ₩44,246 | -0.43% | 4.1만 |
|---|
| 2026.09.14 | ₩44,330 | ₩44,638 | ₩44,156 | ₩44,424 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩44,999 | ₩44,999 | ₩44,692 | ₩44,718 | -0.62% | 3.1만 |
|---|
| 2026.09.10 | ₩44,558 | ₩44,879 | ₩44,311 | ₩44,353 | -0.46% | 2.5만 |
|---|
| 2026.09.09 | ₩45,602 | ₩45,602 | ₩45,040 | ₩45,040 | -1.23% | 3.2만 |
|---|
| 2026.09.08 | ₩46,217 | ₩46,217 | ₩45,635 | ₩45,655 | -1.22% | 2.6만 |
|---|
| 2026.09.04 | ₩45,562 | ₩45,869 | ₩45,562 | ₩45,869 | +0.68% | 3.4만 |
|---|
| 2026.09.03 | ₩45,642 | ₩45,642 | ₩45,026 | ₩45,521 | -0.26% | 5.8만 |
|---|
| 2026.09.02 | ₩45,040 | ₩45,193 | ₩44,932 | ₩45,080 | +0.09% | 4.6만 |
|---|
| 2026.09.01 | ₩45,602 | ₩46,418 | ₩44,986 | ₩44,986 | -1.35% | 3.9만 |
|---|
| 2026.08.31 | ₩46,110 | ₩46,110 | ₩45,495 | ₩45,829 | -0.61% | 3.8만 |
|---|
| 2026.08.28 | ₩46,940 | ₩46,940 | ₩46,070 | ₩46,070 | -1.85% | 2만 |
|---|
| 2026.08.27 | ₩47,248 | ₩47,248 | ₩47,061 | ₩47,198 | -0.10% | 1.8만 |
|---|
| 2026.08.26 | ₩46,405 | ₩47,047 | ₩46,405 | ₩46,940 | +1.15% | 3.3만 |
|---|
| 2026.08.25 | ₩47,168 | ₩47,168 | ₩46,485 | ₩46,592 | -1.22% | 7.5만 |
|---|
| 2026.08.24 | ₩47,007 | ₩47,007 | ₩46,739 | ₩46,860 | -0.31% | 4.3만 |
|---|
| 2026.08.21 | ₩47,422 | ₩47,422 | ₩46,869 | ₩47,221 | -0.42% | 2.9만 |
|---|
| 2026.08.20 | ₩47,502 | ₩47,502 | ₩46,806 | ₩46,833 | -1.41% | 3.6만 |
|---|
| 2026.08.19 | ₩48,185 | ₩48,185 | ₩47,462 | ₩47,576 | -1.26% | 4.3만 |
|---|
| 2026.08.18 | ₩48,292 | ₩48,399 | ₩47,663 | ₩47,663 | -1.30% | 3.7만 |
|---|
| 2026.08.17 | ₩48,640 | ₩48,881 | ₩48,600 | ₩48,881 | +0.50% | 3.3만 |
|---|
| 2026.08.14 | ₩48,560 | ₩48,703 | ₩48,426 | ₩48,680 | +0.25% | 6.4만 |
|---|
| 2026.08.13 | ₩48,573 | ₩48,680 | ₩48,372 | ₩48,586 | +0.03% | 3.4만 |
|---|
| 2026.08.12 | ₩48,346 | ₩48,573 | ₩48,210 | ₩48,371 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩48,493 | ₩48,506 | ₩48,157 | ₩48,157 | -0.69% | 2만 |
|---|
| 2026.08.10 | ₩48,002 | ₩48,218 | ₩47,998 | ₩48,052 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩47,636 | ₩49,577 | ₩47,542 | ₩48,062 | +0.89% | 2.2만 |
|---|
| 2026.08.06 | ₩47,275 | ₩47,703 | ₩46,967 | ₩46,967 | -0.65% | 3.4만 |
|---|
| 2026.08.05 | ₩47,944 | ₩47,944 | ₩47,409 | ₩47,462 | -1.01% | 3.8만 |
|---|
| 2026.08.04 | ₩46,766 | ₩47,844 | ₩46,713 | ₩47,703 | +2.00% | 6.7만 |
|---|
| 2026.08.03 | ₩45,321 | ₩46,191 | ₩45,214 | ₩46,164 | +1.86% | 3.7만 |
|---|
| 2026.07.31 | ₩45,200 | ₩45,374 | ₩44,651 | ₩45,120 | -0.18% | 3.7만 |
|---|
| 2026.07.30 | ₩44,919 | ₩44,919 | ₩44,337 | ₩44,879 | -0.09% | 3.4만 |
|---|
| 2026.07.29 | ₩45,120 | ₩45,147 | ₩44,041 | ₩44,129 | -2.20% | 3만 |
|---|
| 2026.07.28 | ₩45,361 | ₩45,361 | ₩44,875 | ₩45,139 | -0.49% | 3.3만 |
|---|
| 2026.07.27 | ₩45,883 | ₩46,057 | ₩45,026 | ₩45,552 | -0.72% | 2.9만 |
|---|
| 2026.07.24 | ₩45,789 | ₩45,789 | ₩45,066 | ₩45,215 | -1.25% | 8.5만 |
|---|
| 2026.07.23 | ₩45,347 | ₩45,976 | ₩45,294 | ₩45,607 | +0.57% | 2.4만 |
|---|
| 2026.07.22 | ₩45,856 | ₩46,191 | ₩45,695 | ₩45,776 | -0.18% | 2.1만 |
|---|
| 2026.07.21 | ₩46,017 | ₩46,204 | ₩45,749 | ₩46,124 | +0.23% | 3.1만 |
|---|
| 2026.07.20 | ₩46,204 | ₩46,204 | ₩45,590 | ₩45,642 | -1.22% | 3.6만 |
|---|
| 2026.07.17 | ₩45,414 | ₩46,150 | ₩45,321 | ₩45,869 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩45,936 | ₩46,498 | ₩45,936 | ₩46,164 | +0.50% | 2.1만 |
|---|
| 2026.07.15 | ₩46,753 | ₩46,753 | ₩45,899 | ₩46,298 | -0.97% | 2.7만 |
|---|
| 2026.07.14 | ₩46,806 | ₩46,820 | ₩46,438 | ₩46,539 | -0.57% | 3.1만 |
|---|
| 2026.07.13 | ₩46,753 | ₩46,887 | ₩46,231 | ₩46,351 | -0.86% | 3.5만 |
|---|
| 2026.07.10 | ₩47,623 | ₩47,623 | ₩46,873 | ₩47,141 | -1.01% | 2.6만 |
|---|
| 2026.07.09 | ₩46,994 | ₩47,712 | ₩46,994 | ₩47,355 | +0.77% | 5.6만 |
|---|
| 2026.07.08 | ₩46,485 | ₩46,759 | ₩45,936 | ₩46,552 | +0.14% | 3.6만 |
|---|
| 2026.07.07 | ₩48,064 | ₩48,064 | ₩46,780 | ₩47,114 | -1.98% | 3.5만 |
|---|
| 2026.07.06 | ₩48,466 | ₩48,653 | ₩48,158 | ₩48,238 | -0.47% | 2.4만 |
|---|
| 2026.07.02 | ₩48,667 | ₩48,801 | ₩47,340 | ₩47,877 | -1.62% | 3.1만 |
|---|
| 2026.07.01 | ₩48,533 | ₩49,042 | ₩48,105 | ₩48,382 | -0.31% | 4.7만 |
|---|
| 2026.06.30 | ₩47,904 | ₩48,850 | ₩47,890 | ₩48,841 | +1.96% | 4.6만 |
|---|
| 2026.06.29 | ₩47,810 | ₩47,971 | ₩47,261 | ₩47,904 | +0.20% | 5.6만 |
|---|
| 2026.06.26 | ₩47,757 | ₩47,877 | ₩47,302 | ₩47,690 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩48,252 | ₩48,493 | ₩47,730 | ₩48,479 | +0.47% | 3.8만 |
|---|
| 2026.06.24 | ₩46,913 | ₩48,024 | ₩46,913 | ₩47,529 | +1.31% | 3.9만 |
|---|
| 2026.06.23 | ₩46,592 | ₩47,516 | ₩46,592 | ₩47,087 | +1.06% | 6.2만 |
|---|
| 2026.06.22 | ₩48,118 | ₩48,131 | ₩47,629 | ₩47,824 | -0.61% | 7만 |
|---|
| 2026.06.18 | ₩47,636 | ₩47,951 | ₩47,248 | ₩47,931 | +0.62% | 5.2만 |
|---|
| 2026.06.17 | ₩47,302 | ₩47,944 | ₩46,845 | ₩46,854 | -0.95% | 3.3만 |
|---|
| 2026.06.16 | ₩47,395 | ₩47,864 | ₩47,061 | ₩47,074 | -0.68% | 3.3만 |
|---|
| 2026.06.15 | ₩47,904 | ₩47,904 | ₩47,368 | ₩47,368 | -1.12% | 4.9만 |
|---|
| 2026.06.12 | ₩47,208 | ₩47,275 | ₩46,806 | ₩46,856 | -0.75% | 5.7만 |
|---|
| 2026.06.11 | ₩45,508 | ₩46,806 | ₩45,508 | ₩46,793 | +2.82% | 3.2만 |
|---|
| 2026.06.10 | ₩45,628 | ₩46,619 | ₩45,080 | ₩45,106 | -1.14% | 2.6만 |
|---|
| 2026.06.09 | ₩46,284 | ₩46,846 | ₩44,491 | ₩46,097 | -0.40% | 4.5만 |
|---|
| 2026.06.08 | ₩45,816 | ₩46,137 | ₩45,414 | ₩45,816 | 0.00% | 2.6만 |
|---|
| 2026.06.05 | ₩46,525 | ₩46,525 | ₩45,185 | ₩45,267 | -2.70% | 4.6만 |
|---|
| 2026.06.04 | ₩46,565 | ₩47,288 | ₩46,418 | ₩47,114 | +1.18% | 2.7만 |
|---|
| 2026.06.03 | ₩46,498 | ₩46,927 | ₩46,116 | ₩46,860 | +0.78% | 2.5만 |
|---|
| 2026.06.02 | ₩46,284 | ₩46,726 | ₩46,124 | ₩46,726 | +0.95% | 2.7만 |
|---|
| 2026.06.01 | ₩46,498 | ₩46,659 | ₩45,495 | ₩46,458 | -0.09% | 4.5만 |
|---|
| 2026.05.29 | ₩45,829 | ₩46,351 | ₩45,655 | ₩46,351 | +1.14% | 3.1만 |
|---|
| 2026.05.28 | ₩45,200 | ₩45,976 | ₩45,013 | ₩45,816 | +1.36% | 3.6만 |
|---|
| 2026.05.27 | ₩45,495 | ₩45,495 | ₩45,093 | ₩45,093 | -0.88% | 3.3만 |
|---|
| 2026.05.26 | ₩45,173 | ₩45,454 | ₩44,879 | ₩45,428 | +0.56% | 21.3만 |
|---|
| 2026.05.22 | ₩44,638 | ₩44,638 | ₩44,255 | ₩44,584 | -0.12% | 1.9만 |
|---|
| 2026.05.21 | ₩43,755 | ₩44,437 | ₩43,587 | ₩44,361 | +1.39% | 2.8만 |
|---|
| 2026.05.20 | ₩43,447 | ₩44,076 | ₩43,072 | ₩44,076 | +1.45% | 2.4만 |
|---|
| 2026.05.19 | ₩43,366 | ₩43,366 | ₩42,724 | ₩43,166 | -0.46% | 3만 |
|---|
| 2026.05.18 | ₩44,156 | ₩44,156 | ₩43,259 | ₩43,460 | -1.58% | 7.5만 |
|---|
| 2026.05.15 | ₩43,929 | ₩44,261 | ₩43,915 | ₩43,942 | +0.03% | 4.5만 |
|---|
| 2026.05.14 | ₩44,718 | ₩44,756 | ₩44,440 | ₩44,678 | -0.09% | 3.2만 |
|---|
| 2026.05.13 | ₩44,745 | ₩44,745 | ₩44,068 | ₩44,544 | -0.45% | 3.5만 |
|---|
| 2026.05.12 | ₩44,531 | ₩44,678 | ₩43,955 | ₩44,678 | +0.33% | 7.6만 |
|---|
| 2026.05.11 | ₩44,799 | ₩44,836 | ₩44,598 | ₩44,799 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩45,642 | ₩45,642 | ₩44,812 | ₩44,959 | -1.50% | 7.7만 |
|---|
| 2026.05.07 | ₩45,990 | ₩45,990 | ₩44,993 | ₩45,133 | -1.86% | 7.7만 |
|---|
| 2026.05.06 | ₩45,655 | ₩45,802 | ₩45,274 | ₩45,802 | +0.32% | 4.8만 |
|---|
| 2026.05.05 | ₩44,584 | ₩45,366 | ₩44,491 | ₩45,294 | +1.59% | 6.7만 |
|---|
| 2026.05.04 | ₩43,607 | ₩43,875 | ₩43,360 | ₩43,554 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩43,875 | ₩43,875 | ₩43,393 | ₩43,674 | -0.46% | 4.4만 |
|---|
| 2026.04.30 | ₩42,563 | ₩43,447 | ₩42,563 | ₩43,433 | +2.04% | 26.3만 |
|---|
| 2026.04.29 | ₩43,166 | ₩43,166 | ₩42,135 | ₩42,336 | -1.92% | 29.7만 |
|---|
| 2026.04.28 | ₩43,460 | ₩43,460 | ₩42,644 | ₩42,903 | -1.28% | 2.1만 |
|---|
| 2026.04.27 | ₩44,410 | ₩44,598 | ₩43,969 | ₩44,076 | -0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩44,584 | ₩44,584 | ₩44,049 | ₩44,317 | -0.60% | 3.2만 |
|---|
| 2026.04.23 | ₩44,424 | ₩44,424 | ₩43,508 | ₩44,129 | -0.66% | 3.4만 |
|---|
| 2026.04.22 | ₩44,799 | ₩44,879 | ₩44,182 | ₩44,491 | -0.69% | 5.2만 |
|---|
| 2026.04.21 | ₩44,665 | ₩45,173 | ₩44,144 | ₩44,317 | -0.78% | 5.6만 |
|---|
| 2026.04.20 | ₩44,129 | ₩44,477 | ₩43,915 | ₩44,477 | +0.79% | 4.8만 |
|---|
| 2026.04.17 | ₩43,996 | ₩44,531 | ₩43,982 | ₩44,250 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩44,143 | ₩44,143 | ₩43,380 | ₩43,487 | -1.49% | 5.4만 |
|---|
| 2026.04.15 | ₩44,009 | ₩44,076 | ₩43,743 | ₩43,955 | -0.12% | 3.9만 |
|---|
| 2026.04.14 | ₩43,701 | ₩44,116 | ₩43,701 | ₩43,982 | +0.64% | 7만 |
|---|
| 2026.04.13 | ₩42,617 | ₩43,500 | ₩42,591 | ₩43,487 | +2.04% | 5.4만 |
|---|
| 2026.04.10 | ₩42,911 | ₩42,911 | ₩42,577 | ₩42,804 | -0.25% | 3.2만 |
|---|
| 2026.04.09 | ₩42,818 | ₩43,018 | ₩42,404 | ₩42,751 | -0.16% | 6.4만 |
|---|
| 2026.04.08 | ₩42,911 | ₩43,051 | ₩42,523 | ₩42,777 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩41,466 | ₩41,466 | ₩40,703 | ₩41,305 | -0.39% | 4만 |
|---|
| 2026.04.06 | ₩41,493 | ₩41,493 | ₩41,051 | ₩41,426 | -0.16% | 7.6만 |
|---|
| 2026.04.02 | ₩40,515 | ₩41,526 | ₩40,475 | ₩41,225 | +1.75% | 8.5만 |
|---|
| 2026.04.01 | ₩41,586 | ₩41,914 | ₩41,426 | ₩41,426 | -0.39% | 5.1만 |
|---|
| 2026.03.31 | ₩40,502 | ₩41,345 | ₩40,127 | ₩41,104 | +1.49% | 6.4만 |
|---|
| 2026.03.30 | ₩41,211 | ₩41,211 | ₩39,525 | ₩39,726 | -3.61% | 6만 |
|---|
| 2026.03.27 | ₩41,225 | ₩41,412 | ₩40,689 | ₩40,756 | -1.14% | 4.2만 |
|---|
| 2026.03.26 | ₩42,363 | ₩42,379 | ₩41,466 | ₩41,466 | -2.12% | 5.9만 |
|---|
| 2026.03.25 | ₩42,858 | ₩42,992 | ₩42,389 | ₩42,603 | -0.59% | 5만 |
|---|
| 2026.03.24 | ₩41,841 | ₩42,617 | ₩41,760 | ₩42,416 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩42,363 | ₩42,911 | ₩42,068 | ₩42,095 | -0.63% | 7.2만 |
|---|
| 2026.03.20 | ₩42,697 | ₩42,697 | ₩41,138 | ₩41,452 | -2.92% | 5.3만 |
|---|
| 2026.03.19 | ₩42,028 | ₩42,911 | ₩41,787 | ₩42,577 | +1.31% | 5만 |
|---|
| 2026.03.18 | ₩42,925 | ₩42,952 | ₩42,215 | ₩42,322 | -1.40% | 6.1만 |
|---|
| 2026.03.17 | ₩42,911 | ₩42,952 | ₩42,470 | ₩42,777 | -0.31% | 5.1만 |
|---|
| 2026.03.16 | ₩42,563 | ₩42,885 | ₩42,470 | ₩42,496 | -0.16% | 3.6만 |
|---|
| 2026.03.13 | ₩42,630 | ₩42,697 | ₩41,774 | ₩41,938 | -1.62% | 17.3만 |
|---|
| 2026.03.12 | ₩43,152 | ₩43,152 | ₩42,162 | ₩42,202 | -2.20% | 136.6만 |
|---|
| 2026.03.11 | ₩43,192 | ₩43,674 | ₩43,072 | ₩43,460 | +0.62% | 9만 |
|---|
| 2026.03.10 | ₩43,701 | ₩44,008 | ₩43,326 | ₩43,420 | -0.64% | 8.2만 |
|---|
| 2026.03.09 | ₩42,965 | ₩43,768 | ₩42,163 | ₩43,768 | +1.87% | 7.1만 |
|---|
| 2026.03.06 | ₩43,192 | ₩43,554 | ₩43,045 | ₩43,219 | +0.06% | 12.5만 |
|---|
| 2026.03.05 | ₩44,544 | ₩44,651 | ₩43,487 | ₩43,996 | -1.23% | 5.5만 |
|---|
| 2026.03.04 | ₩44,772 | ₩44,852 | ₩44,330 | ₩44,825 | +0.12% | 5.5만 |
|---|
| 2026.03.03 | ₩44,290 | ₩44,469 | ₩43,527 | ₩44,370 | +0.18% | 6.8만 |
|---|
| 2026.03.02 | ₩44,932 | ₩45,401 | ₩44,651 | ₩45,200 | +0.60% | 4.8만 |
|---|
| 2026.02.27 | ₩44,892 | ₩45,066 | ₩44,678 | ₩45,062 | +0.38% | 4만 |
|---|
| 2026.02.26 | ₩45,428 | ₩45,816 | ₩44,932 | ₩45,454 | +0.06% | 4.1만 |
|---|
| 2026.02.25 | ₩45,963 | ₩45,963 | ₩44,973 | ₩45,361 | -1.31% | 6만 |
|---|
| 2026.02.24 | ₩44,879 | ₩45,582 | ₩44,852 | ₩45,495 | +1.37% | 4.7만 |
|---|
| 2026.02.23 | ₩45,388 | ₩45,388 | ₩44,484 | ₩44,892 | -1.09% | 6.2만 |
|---|
| 2026.02.20 | ₩45,120 | ₩45,669 | ₩45,033 | ₩45,508 | +0.86% | 4.8만 |
|---|
| 2026.02.19 | ₩44,866 | ₩45,133 | ₩44,662 | ₩45,133 | +0.60% | 19.8만 |
|---|
| 2026.02.18 | ₩44,986 | ₩45,468 | ₩44,812 | ₩44,986 | 0.00% | 5.3만 |
|---|
| 2026.02.17 | ₩45,414 | ₩45,414 | ₩44,518 | ₩44,839 | -1.27% | 6.1만 |
|---|
| 2026.02.13 | ₩44,544 | ₩45,401 | ₩44,451 | ₩45,080 | +1.20% | 4.7만 |
|---|
| 2026.02.12 | ₩45,669 | ₩45,896 | ₩44,504 | ₩44,518 | -2.52% | 4.9만 |
|---|
| 2026.02.11 | ₩45,642 | ₩45,642 | ₩44,745 | ₩45,040 | -1.32% | 5.4만 |
|---|
| 2026.02.10 | ₩45,548 | ₩45,709 | ₩45,187 | ₩45,240 | -0.68% | 5만 |
|---|
| 2026.02.09 | ₩45,240 | ₩45,722 | ₩45,187 | ₩45,548 | +0.68% | 4.3만 |
|---|
| 2026.02.06 | ₩44,357 | ₩45,414 | ₩44,357 | ₩45,401 | +2.35% | 5.1만 |
|---|
| 2026.02.05 | ₩44,170 | ₩44,544 | ₩43,634 | ₩43,755 | -0.94% | 4만 |
|---|
| 2026.02.04 | ₩45,093 | ₩45,093 | ₩43,697 | ₩44,330 | -1.69% | 16.6만 |
|---|
| 2026.02.03 | ₩45,280 | ₩45,280 | ₩44,250 | ₩44,772 | -1.12% | 13.5만 |
|---|
| 2026.02.02 | ₩44,531 | ₩45,260 | ₩44,531 | ₩44,999 | +1.05% | 5.9만 |
|---|
| 2026.01.30 | ₩44,986 | ₩45,615 | ₩44,598 | ₩44,718 | -0.60% | 3.7만 |
|---|
| 2026.01.29 | ₩45,883 | ₩45,883 | ₩44,686 | ₩45,334 | -1.20% | 6.9만 |
|---|
| 2026.01.28 | ₩45,976 | ₩45,976 | ₩45,353 | ₩45,615 | -0.79% | 4.1만 |
|---|
| 2026.01.27 | ₩45,976 | ₩45,976 | ₩45,602 | ₩45,802 | -0.38% | 4.6만 |
|---|
| 2026.01.26 | ₩45,896 | ₩46,191 | ₩45,825 | ₩45,963 | +0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩46,512 | ₩46,512 | ₩45,719 | ₩45,910 | -1.29% | 3.8만 |
|---|
| 2026.01.22 | ₩47,355 | ₩47,355 | ₩46,486 | ₩46,619 | -1.55% | 6.3만 |
|---|
| 2026.01.21 | ₩45,976 | ₩46,726 | ₩45,930 | ₩46,592 | +1.34% | 10.4만 |
|---|
| 2026.01.20 | ₩45,816 | ₩46,030 | ₩45,548 | ₩45,602 | -0.47% | 3.9만 |
|---|
| 2026.01.16 | ₩45,990 | ₩46,365 | ₩45,836 | ₩46,137 | +0.32% | 6.1만 |
|---|
| 2026.01.15 | ₩45,642 | ₩46,070 | ₩45,642 | ₩45,789 | +0.32% | 7.4만 |
|---|
| 2026.01.14 | ₩45,040 | ₩45,093 | ₩44,678 | ₩45,093 | +0.12% | 5.8만 |
|---|
| 2026.01.13 | ₩45,160 | ₩45,240 | ₩44,839 | ₩45,066 | -0.21% | 5.9만 |
|---|
| 2026.01.12 | ₩44,692 | ₩44,959 | ₩44,518 | ₩44,959 | +0.60% | 6.3만 |
|---|
| 2026.01.09 | ₩44,263 | ₩44,799 | ₩44,250 | ₩44,638 | +0.85% | 7.6만 |
|---|
| 2026.01.08 | ₩44,089 | ₩44,297 | ₩43,848 | ₩44,076 | -0.03% | 4.1만 |
|---|
| 2026.01.07 | ₩44,544 | ₩44,544 | ₩43,835 | ₩44,044 | -1.12% | 5.8만 |
|---|
| 2026.01.06 | ₩43,862 | ₩44,384 | ₩43,514 | ₩44,250 | +0.88% | 5.6만 |
|---|
| 2026.01.05 | ₩43,246 | ₩44,006 | ₩43,246 | ₩43,822 | +1.33% | 3만 |
|---|
| 2026.01.02 | ₩42,697 | ₩43,045 | ₩42,523 | ₩43,045 | +0.82% | 4.5만 |
|---|
| 2025.12.31 | ₩42,992 | ₩42,992 | ₩42,322 | ₩42,322 | -1.56% | 3.7만 |
|---|
| 2025.12.30 | ₩43,326 | ₩43,326 | ₩42,818 | ₩42,831 | -1.14% | 3.3만 |
|---|
| 2025.12.29 | ₩43,447 | ₩43,447 | ₩42,968 | ₩43,085 | -0.83% | 3.1만 |
|---|
| 2025.12.26 | ₩43,340 | ₩43,391 | ₩43,219 | ₩43,366 | +0.06% | 4.3만 |
|---|
| 2025.12.24 | ₩43,313 | ₩43,407 | ₩43,192 | ₩43,393 | +0.19% | 1.4만 |
|---|
| 2025.12.23 | ₩43,192 | ₩43,408 | ₩43,079 | ₩43,300 | +0.25% | 10만 |
|---|
| 2025.12.22 | ₩43,126 | ₩43,567 | ₩43,126 | ₩43,380 | +0.59% | 8.3만 |
|---|
| 2025.12.19 | ₩42,563 | ₩42,885 | ₩42,563 | ₩42,871 | +0.72% | 8.1만 |
|---|
| 2025.12.18 | ₩42,670 | ₩42,763 | ₩42,202 | ₩42,363 | -0.72% | 11.7만 |
|---|
| 2025.12.17 | ₩42,804 | ₩42,858 | ₩41,907 | ₩41,934 | -2.03% | 4.5만 |
|---|
| 2025.12.16 | ₩42,670 | ₩42,777 | ₩42,356 | ₩42,644 | -0.06% | 4.6만 |
|---|
| 2025.12.15 | ₩43,246 | ₩45,347 | ₩42,632 | ₩42,735 | -1.18% | 3.8만 |
|---|
| 2025.12.12 | ₩43,741 | ₩43,741 | ₩42,769 | ₩42,844 | -2.05% | 4.4만 |
|---|
| 2025.12.11 | ₩43,621 | ₩43,808 | ₩43,366 | ₩43,685 | +0.15% | 3.3만 |
|---|
| 2025.12.10 | ₩42,764 | ₩43,579 | ₩42,764 | ₩43,447 | +1.60% | 3.1만 |
|---|
| 2025.12.09 | ₩43,112 | ₩43,313 | ₩42,751 | ₩42,831 | -0.65% | 3.6만 |
|---|
| 2025.12.08 | ₩43,701 | ₩43,701 | ₩43,018 | ₩43,059 | -1.47% | 5.5만 |
|---|
| 2025.12.05 | ₩43,714 | ₩43,714 | ₩43,215 | ₩43,400 | -0.72% | 3.4만 |
|---|
| 2025.12.04 | ₩43,380 | ₩43,471 | ₩42,811 | ₩43,366 | -0.03% | 6.4만 |
|---|
| 2025.12.03 | ₩42,764 | ₩43,146 | ₩42,657 | ₩43,059 | +0.69% | 3.7만 |
|---|
| 2025.12.02 | ₩43,045 | ₩43,072 | ₩42,670 | ₩42,737 | -0.72% | 4.6만 |
|---|
| 2025.12.01 | ₩42,871 | ₩43,206 | ₩42,670 | ₩42,737 | -0.31% | 3.1만 |
|---|
| 2025.11.28 | ₩43,688 | ₩43,688 | ₩43,326 | ₩43,500 | -0.43% | 3.1만 |
|---|
| 2025.11.26 | ₩43,340 | ₩43,621 | ₩43,219 | ₩43,353 | +0.03% | 15.1만 |
|---|
| 2025.11.25 | ₩42,684 | ₩43,072 | ₩42,430 | ₩43,072 | +0.91% | 5.4만 |
|---|
| 2025.11.24 | ₩42,189 | ₩42,543 | ₩41,936 | ₩42,523 | +0.79% | 5.1만 |
|---|
| 2025.11.21 | ₩41,198 | ₩41,961 | ₩41,037 | ₩41,743 | +1.32% | 23만 |
|---|
| 2025.11.20 | ₩42,831 | ₩42,831 | ₩40,917 | ₩40,917 | -4.47% | 4.7만 |
|---|
| 2025.11.19 | ₩41,841 | ₩42,239 | ₩41,733 | ₩41,930 | +0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩41,787 | ₩42,108 | ₩41,399 | ₩41,800 | +0.03% | 6.6만 |
|---|
| 2025.11.17 | ₩42,644 | ₩42,644 | ₩41,626 | ₩41,841 | -1.88% | 5.4만 |
|---|
| 2025.11.14 | ₩42,081 | ₩42,871 | ₩42,081 | ₩42,523 | +1.05% | 4.3만 |
|---|
| 2025.11.13 | ₩43,741 | ₩43,888 | ₩42,403 | ₩42,443 | -2.97% | 3.2만 |
|---|
| 2025.11.12 | ₩44,170 | ₩44,397 | ₩44,089 | ₩44,089 | -0.18% | 5만 |
|---|
| 2025.11.11 | ₩43,781 | ₩44,089 | ₩43,648 | ₩43,969 | +0.43% | 4.8만 |
|---|
| 2025.11.10 | ₩43,875 | ₩44,096 | ₩43,506 | ₩43,888 | +0.03% | 10.6만 |
|---|
| 2025.11.07 | ₩42,898 | ₩43,340 | ₩42,550 | ₩43,340 | +1.03% | 4.4만 |
|---|
| 2025.11.06 | ₩44,183 | ₩44,183 | ₩42,969 | ₩43,206 | -2.21% | 5.7만 |
|---|
| 2025.11.05 | ₩44,116 | ₩44,692 | ₩43,996 | ₩44,424 | +0.70% | 2.6만 |
|---|
| 2025.11.04 | ₩43,902 | ₩44,323 | ₩43,581 | ₩43,902 | 0.00% | 4.9만 |
|---|
| 2025.11.03 | ₩44,451 | ₩44,451 | ₩43,765 | ₩44,397 | -0.12% | 2.2만 |
|---|
| 2025.10.31 | ₩44,625 | ₩44,625 | ₩43,982 | ₩44,277 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩44,772 | ₩45,037 | ₩44,243 | ₩44,303 | -1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩45,521 | ₩45,669 | ₩44,914 | ₩45,120 | -0.88% | 3.6만 |
|---|
| 2025.10.28 | ₩45,923 | ₩45,923 | ₩45,388 | ₩45,521 | -0.87% | 3.3만 |
|---|
| 2025.10.27 | ₩46,097 | ₩46,324 | ₩45,881 | ₩46,017 | -0.17% | 2.7만 |
|---|
| 2025.10.24 | ₩45,602 | ₩46,077 | ₩45,602 | ₩45,789 | +0.41% | 4.2만 |
|---|
| 2025.10.23 | ₩44,424 | ₩45,153 | ₩44,129 | ₩45,093 | +1.51% | 7만 |
|---|
| 2025.10.22 | ₩45,093 | ₩45,521 | ₩43,946 | ₩44,277 | -1.81% | 25만 |
|---|
| 2025.10.21 | ₩45,093 | ₩45,093 | ₩44,651 | ₩44,919 | -0.39% | 3.4만 |
|---|
| 2025.10.20 | ₩44,866 | ₩44,973 | ₩44,638 | ₩44,892 | +0.06% | 4.6만 |
|---|
| 2025.10.17 | ₩44,410 | ₩44,590 | ₩44,135 | ₩44,397 | -0.03% | 3.6만 |
|---|
| 2025.10.16 | ₩44,665 | ₩44,932 | ₩44,236 | ₩44,410 | -0.57% | 3.2만 |
|---|
| 2025.10.15 | ₩45,120 | ₩45,120 | ₩44,518 | ₩44,625 | -1.10% | 3.2만 |
|---|
| 2025.10.14 | ₩44,196 | ₩44,904 | ₩44,009 | ₩44,544 | +0.79% | 3.4만 |
|---|
| 2025.10.13 | ₩44,223 | ₩44,558 | ₩44,170 | ₩44,558 | +0.76% | 1.9만 |
|---|
| 2025.10.10 | ₩44,785 | ₩44,785 | ₩43,326 | ₩43,326 | -3.26% | 3.3만 |
|---|