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 | ₩46,038 | ₩46,514 | ₩45,930 | ₩46,439 | +0.87% | 2.2만 |
| 2026.10.08 | ₩45,783 | ₩45,823 | ₩45,355 | ₩45,810 | +0.06% | 3.3만 |
| 2026.10.07 | ₩46,587 | ₩46,587 | ₩45,908 | ₩46,078 | -1.09% | 4만 |
| 2026.10.06 | ₩46,895 | ₩47,137 | ₩46,734 | ₩46,881 | -0.03% | 4.6만 |
| 2026.10.05 | ₩46,265 | ₩46,812 | ₩46,145 | ₩46,546 | +0.61% | 2.5만 |
| 2026.10.02 | ₩46,064 | ₩46,392 | ₩46,064 | ₩46,332 | +0.58% | 2.5만 |
| 2026.10.01 | ₩45,475 | ₩45,776 | ₩45,207 | ₩45,515 | +0.09% | 2.8만 |
| 2026.09.30 | ₩45,703 | ₩45,703 | ₩45,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,355 |
| -0.76% |
| 3.5만 |
| 2026.09.29 | ₩45,676 | ₩45,783 | ₩45,202 | ₩45,489 | -0.41% | 2.1만 |
|---|
| 2026.09.28 | ₩45,582 | ₩45,676 | ₩45,187 | ₩45,569 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,051 | ₩46,051 | ₩45,529 | ₩45,842 | -0.45% | 1.8만 |
|---|
| 2026.09.24 | ₩45,395 | ₩45,922 | ₩45,381 | ₩45,850 | +1.00% | 3.4만 |
|---|
| 2026.09.23 | ₩45,770 | ₩45,877 | ₩45,478 | ₩45,609 | -0.35% | 3.1만 |
|---|
| 2026.09.22 | ₩45,556 | ₩45,944 | ₩45,462 | ₩45,850 | +0.65% | 2.6만 |
|---|
| 2026.09.21 | ₩45,274 | ₩45,448 | ₩44,511 | ₩45,328 | +0.12% | 4.4만 |
|---|
| 2026.09.18 | ₩44,752 | ₩44,850 | ₩44,524 | ₩44,820 | +0.15% | 4.7만 |
|---|
| 2026.09.17 | ₩45,114 | ₩45,114 | ₩44,603 | ₩44,739 | -0.83% | 4만 |
|---|
| 2026.09.16 | ₩44,538 | ₩44,779 | ₩44,216 | ₩44,255 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩44,457 | ₩44,475 | ₩44,183 | ₩44,266 | -0.43% | 4.1만 |
|---|
| 2026.09.14 | ₩44,350 | ₩44,658 | ₩44,176 | ₩44,444 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩45,020 | ₩45,020 | ₩44,712 | ₩44,739 | -0.62% | 3.1만 |
|---|
| 2026.09.10 | ₩44,578 | ₩44,899 | ₩44,332 | ₩44,373 | -0.46% | 2.5만 |
|---|
| 2026.09.09 | ₩45,622 | ₩45,622 | ₩45,060 | ₩45,060 | -1.23% | 3.2만 |
|---|
| 2026.09.08 | ₩46,238 | ₩46,238 | ₩45,656 | ₩45,676 | -1.22% | 2.6만 |
|---|
| 2026.09.04 | ₩45,582 | ₩45,890 | ₩45,582 | ₩45,890 | +0.68% | 3.4만 |
|---|
| 2026.09.03 | ₩45,663 | ₩45,663 | ₩45,047 | ₩45,542 | -0.26% | 5.8만 |
|---|
| 2026.09.02 | ₩45,060 | ₩45,214 | ₩44,953 | ₩45,100 | +0.09% | 4.6만 |
|---|
| 2026.09.01 | ₩45,622 | ₩46,439 | ₩45,006 | ₩45,006 | -1.35% | 3.9만 |
|---|
| 2026.08.31 | ₩46,131 | ₩46,131 | ₩45,515 | ₩45,850 | -0.61% | 3.8만 |
|---|
| 2026.08.28 | ₩46,962 | ₩46,962 | ₩46,091 | ₩46,091 | -1.85% | 2만 |
|---|
| 2026.08.27 | ₩47,270 | ₩47,270 | ₩47,082 | ₩47,220 | -0.10% | 1.8만 |
|---|
| 2026.08.26 | ₩46,426 | ₩47,069 | ₩46,426 | ₩46,962 | +1.15% | 3.3만 |
|---|
| 2026.08.25 | ₩47,189 | ₩47,189 | ₩46,506 | ₩46,613 | -1.22% | 7.5만 |
|---|
| 2026.08.24 | ₩47,028 | ₩47,028 | ₩46,761 | ₩46,881 | -0.31% | 4.3만 |
|---|
| 2026.08.21 | ₩47,444 | ₩47,444 | ₩46,891 | ₩47,243 | -0.42% | 2.9만 |
|---|
| 2026.08.20 | ₩47,524 | ₩47,524 | ₩46,828 | ₩46,854 | -1.41% | 3.6만 |
|---|
| 2026.08.19 | ₩48,207 | ₩48,207 | ₩47,484 | ₩47,598 | -1.26% | 4.3만 |
|---|
| 2026.08.18 | ₩48,314 | ₩48,421 | ₩47,685 | ₩47,685 | -1.30% | 3.7만 |
|---|
| 2026.08.17 | ₩48,662 | ₩48,903 | ₩48,622 | ₩48,903 | +0.50% | 3.3만 |
|---|
| 2026.08.14 | ₩48,582 | ₩48,725 | ₩48,448 | ₩48,702 | +0.25% | 6.4만 |
|---|
| 2026.08.13 | ₩48,595 | ₩48,702 | ₩48,394 | ₩48,609 | +0.03% | 3.4만 |
|---|
| 2026.08.12 | ₩48,368 | ₩48,595 | ₩48,232 | ₩48,393 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩48,515 | ₩48,528 | ₩48,179 | ₩48,179 | -0.69% | 2만 |
|---|
| 2026.08.10 | ₩48,023 | ₩48,240 | ₩48,019 | ₩48,074 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩47,658 | ₩49,600 | ₩47,564 | ₩48,084 | +0.89% | 2.2만 |
|---|
| 2026.08.06 | ₩47,296 | ₩47,725 | ₩46,988 | ₩46,988 | -0.65% | 3.4만 |
|---|
| 2026.08.05 | ₩47,966 | ₩47,966 | ₩47,430 | ₩47,484 | -1.01% | 3.8만 |
|---|
| 2026.08.04 | ₩46,787 | ₩47,865 | ₩46,734 | ₩47,725 | +2.00% | 6.7만 |
|---|
| 2026.08.03 | ₩45,341 | ₩46,212 | ₩45,234 | ₩46,185 | +1.86% | 3.7만 |
|---|
| 2026.07.31 | ₩45,221 | ₩45,395 | ₩44,672 | ₩45,140 | -0.18% | 3.7만 |
|---|
| 2026.07.30 | ₩44,940 | ₩44,940 | ₩44,357 | ₩44,899 | -0.09% | 3.4만 |
|---|
| 2026.07.29 | ₩45,140 | ₩45,167 | ₩44,061 | ₩44,149 | -2.20% | 3만 |
|---|
| 2026.07.28 | ₩45,381 | ₩45,381 | ₩44,895 | ₩45,159 | -0.49% | 3.3만 |
|---|
| 2026.07.27 | ₩45,904 | ₩46,078 | ₩45,047 | ₩45,573 | -0.72% | 2.9만 |
|---|
| 2026.07.24 | ₩45,810 | ₩45,810 | ₩45,087 | ₩45,235 | -1.25% | 8.5만 |
|---|
| 2026.07.23 | ₩45,368 | ₩45,997 | ₩45,314 | ₩45,628 | +0.57% | 2.4만 |
|---|
| 2026.07.22 | ₩45,877 | ₩46,212 | ₩45,716 | ₩45,797 | -0.18% | 2.1만 |
|---|
| 2026.07.21 | ₩46,038 | ₩46,225 | ₩45,770 | ₩46,145 | +0.23% | 3.1만 |
|---|
| 2026.07.20 | ₩46,225 | ₩46,225 | ₩45,610 | ₩45,663 | -1.22% | 3.6만 |
|---|
| 2026.07.17 | ₩45,435 | ₩46,171 | ₩45,341 | ₩45,890 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩45,957 | ₩46,520 | ₩45,957 | ₩46,185 | +0.50% | 2.1만 |
|---|
| 2026.07.15 | ₩46,774 | ₩46,774 | ₩45,920 | ₩46,319 | -0.97% | 2.7만 |
|---|
| 2026.07.14 | ₩46,828 | ₩46,841 | ₩46,459 | ₩46,560 | -0.57% | 3.1만 |
|---|
| 2026.07.13 | ₩46,774 | ₩46,908 | ₩46,252 | ₩46,372 | -0.86% | 3.5만 |
|---|
| 2026.07.10 | ₩47,644 | ₩47,644 | ₩46,895 | ₩47,162 | -1.01% | 2.6만 |
|---|
| 2026.07.09 | ₩47,015 | ₩47,734 | ₩47,015 | ₩47,377 | +0.77% | 5.6만 |
|---|
| 2026.07.08 | ₩46,506 | ₩46,781 | ₩45,957 | ₩46,573 | +0.14% | 3.6만 |
|---|
| 2026.07.07 | ₩48,086 | ₩48,086 | ₩46,801 | ₩47,136 | -1.98% | 3.5만 |
|---|
| 2026.07.06 | ₩48,488 | ₩48,676 | ₩48,180 | ₩48,260 | -0.47% | 2.4만 |
|---|
| 2026.07.02 | ₩48,689 | ₩48,823 | ₩47,362 | ₩47,899 | -1.62% | 3.1만 |
|---|
| 2026.07.01 | ₩48,555 | ₩49,064 | ₩48,127 | ₩48,404 | -0.31% | 4.7만 |
|---|
| 2026.06.30 | ₩47,926 | ₩48,872 | ₩47,912 | ₩48,863 | +1.96% | 4.6만 |
|---|
| 2026.06.29 | ₩47,832 | ₩47,993 | ₩47,283 | ₩47,926 | +0.20% | 5.6만 |
|---|
| 2026.06.26 | ₩47,778 | ₩47,899 | ₩47,323 | ₩47,711 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩48,274 | ₩48,515 | ₩47,752 | ₩48,501 | +0.47% | 3.8만 |
|---|
| 2026.06.24 | ₩46,935 | ₩48,046 | ₩46,935 | ₩47,551 | +1.31% | 3.9만 |
|---|
| 2026.06.23 | ₩46,613 | ₩47,537 | ₩46,613 | ₩47,109 | +1.06% | 6.2만 |
|---|
| 2026.06.22 | ₩48,140 | ₩48,153 | ₩47,651 | ₩47,845 | -0.61% | 7만 |
|---|
| 2026.06.18 | ₩47,658 | ₩47,973 | ₩47,270 | ₩47,952 | +0.62% | 5.2만 |
|---|
| 2026.06.17 | ₩47,323 | ₩47,966 | ₩46,866 | ₩46,876 | -0.95% | 3.3만 |
|---|
| 2026.06.16 | ₩47,417 | ₩47,885 | ₩47,082 | ₩47,095 | -0.68% | 3.3만 |
|---|
| 2026.06.15 | ₩47,926 | ₩47,926 | ₩47,390 | ₩47,390 | -1.12% | 4.9만 |
|---|
| 2026.06.12 | ₩47,229 | ₩47,296 | ₩46,828 | ₩46,877 | -0.75% | 5.7만 |
|---|
| 2026.06.11 | ₩45,529 | ₩46,828 | ₩45,529 | ₩46,814 | +2.82% | 3.2만 |
|---|
| 2026.06.10 | ₩45,649 | ₩46,640 | ₩45,100 | ₩45,127 | -1.14% | 2.6만 |
|---|
| 2026.06.09 | ₩46,305 | ₩46,868 | ₩44,511 | ₩46,118 | -0.40% | 4.5만 |
|---|
| 2026.06.08 | ₩45,837 | ₩46,158 | ₩45,435 | ₩45,837 | 0.00% | 2.6만 |
|---|
| 2026.06.05 | ₩46,546 | ₩46,546 | ₩45,206 | ₩45,288 | -2.70% | 4.6만 |
|---|
| 2026.06.04 | ₩46,587 | ₩47,310 | ₩46,439 | ₩47,136 | +1.18% | 2.7만 |
|---|
| 2026.06.03 | ₩46,520 | ₩46,948 | ₩46,137 | ₩46,881 | +0.78% | 2.5만 |
|---|
| 2026.06.02 | ₩46,305 | ₩46,747 | ₩46,145 | ₩46,747 | +0.95% | 2.7만 |
|---|
| 2026.06.01 | ₩46,520 | ₩46,680 | ₩45,515 | ₩46,479 | -0.09% | 4.5만 |
|---|
| 2026.05.29 | ₩45,850 | ₩46,372 | ₩45,676 | ₩46,372 | +1.14% | 3.1만 |
|---|
| 2026.05.28 | ₩45,221 | ₩45,997 | ₩45,033 | ₩45,837 | +1.36% | 3.6만 |
|---|
| 2026.05.27 | ₩45,515 | ₩45,515 | ₩45,114 | ₩45,114 | -0.88% | 3.3만 |
|---|
| 2026.05.26 | ₩45,194 | ₩45,475 | ₩44,899 | ₩45,448 | +0.56% | 21.3만 |
|---|
| 2026.05.22 | ₩44,658 | ₩44,658 | ₩44,275 | ₩44,605 | -0.12% | 1.9만 |
|---|
| 2026.05.21 | ₩43,775 | ₩44,457 | ₩43,607 | ₩44,381 | +1.39% | 2.8만 |
|---|
| 2026.05.20 | ₩43,467 | ₩44,096 | ₩43,092 | ₩44,096 | +1.45% | 2.4만 |
|---|
| 2026.05.19 | ₩43,386 | ₩43,386 | ₩42,743 | ₩43,185 | -0.46% | 3만 |
|---|
| 2026.05.18 | ₩44,176 | ₩44,176 | ₩43,279 | ₩43,480 | -1.58% | 7.5만 |
|---|
| 2026.05.15 | ₩43,949 | ₩44,281 | ₩43,935 | ₩43,962 | +0.03% | 4.5만 |
|---|
| 2026.05.14 | ₩44,739 | ₩44,776 | ₩44,460 | ₩44,698 | -0.09% | 3.2만 |
|---|
| 2026.05.13 | ₩44,765 | ₩44,765 | ₩44,088 | ₩44,565 | -0.45% | 3.5만 |
|---|
| 2026.05.12 | ₩44,551 | ₩44,698 | ₩43,975 | ₩44,698 | +0.33% | 7.6만 |
|---|
| 2026.05.11 | ₩44,819 | ₩44,857 | ₩44,618 | ₩44,819 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩45,663 | ₩45,663 | ₩44,832 | ₩44,980 | -1.50% | 7.7만 |
|---|
| 2026.05.07 | ₩46,011 | ₩46,011 | ₩45,013 | ₩45,154 | -1.86% | 7.7만 |
|---|
| 2026.05.06 | ₩45,676 | ₩45,823 | ₩45,294 | ₩45,823 | +0.32% | 4.8만 |
|---|
| 2026.05.05 | ₩44,605 | ₩45,387 | ₩44,511 | ₩45,314 | +1.59% | 6.7만 |
|---|
| 2026.05.04 | ₩43,627 | ₩43,895 | ₩43,379 | ₩43,574 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩43,895 | ₩43,895 | ₩43,413 | ₩43,694 | -0.46% | 4.4만 |
|---|
| 2026.04.30 | ₩42,583 | ₩43,467 | ₩42,583 | ₩43,453 | +2.04% | 26.3만 |
|---|
| 2026.04.29 | ₩43,185 | ₩43,185 | ₩42,154 | ₩42,355 | -1.92% | 29.7만 |
|---|
| 2026.04.28 | ₩43,480 | ₩43,480 | ₩42,663 | ₩42,923 | -1.28% | 2.1만 |
|---|
| 2026.04.27 | ₩44,431 | ₩44,618 | ₩43,989 | ₩44,096 | -0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩44,605 | ₩44,605 | ₩44,069 | ₩44,337 | -0.60% | 3.2만 |
|---|
| 2026.04.23 | ₩44,444 | ₩44,444 | ₩43,528 | ₩44,149 | -0.66% | 3.4만 |
|---|
| 2026.04.22 | ₩44,819 | ₩44,899 | ₩44,202 | ₩44,511 | -0.69% | 5.2만 |
|---|
| 2026.04.21 | ₩44,685 | ₩45,194 | ₩44,164 | ₩44,337 | -0.78% | 5.6만 |
|---|
| 2026.04.20 | ₩44,149 | ₩44,498 | ₩43,935 | ₩44,498 | +0.79% | 4.8만 |
|---|
| 2026.04.17 | ₩44,016 | ₩44,551 | ₩44,002 | ₩44,270 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩44,163 | ₩44,163 | ₩43,400 | ₩43,507 | -1.49% | 5.4만 |
|---|
| 2026.04.15 | ₩44,029 | ₩44,096 | ₩43,762 | ₩43,975 | -0.12% | 3.9만 |
|---|
| 2026.04.14 | ₩43,721 | ₩44,136 | ₩43,721 | ₩44,002 | +0.64% | 7만 |
|---|
| 2026.04.13 | ₩42,636 | ₩43,520 | ₩42,611 | ₩43,507 | +2.04% | 5.4만 |
|---|
| 2026.04.10 | ₩42,931 | ₩42,931 | ₩42,596 | ₩42,824 | -0.25% | 3.2만 |
|---|
| 2026.04.09 | ₩42,837 | ₩43,038 | ₩42,423 | ₩42,770 | -0.16% | 6.4만 |
|---|
| 2026.04.08 | ₩42,931 | ₩43,070 | ₩42,543 | ₩42,797 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩41,485 | ₩41,485 | ₩40,721 | ₩41,324 | -0.39% | 4만 |
|---|
| 2026.04.06 | ₩41,511 | ₩41,511 | ₩41,070 | ₩41,445 | -0.16% | 7.6만 |
|---|
| 2026.04.02 | ₩40,534 | ₩41,545 | ₩40,494 | ₩41,244 | +1.75% | 8.5만 |
|---|
| 2026.04.01 | ₩41,605 | ₩41,933 | ₩41,445 | ₩41,445 | -0.39% | 5.1만 |
|---|
| 2026.03.31 | ₩40,521 | ₩41,364 | ₩40,146 | ₩41,123 | +1.49% | 6.4만 |
|---|
| 2026.03.30 | ₩41,230 | ₩41,230 | ₩39,543 | ₩39,744 | -3.61% | 6만 |
|---|
| 2026.03.27 | ₩41,244 | ₩41,431 | ₩40,708 | ₩40,775 | -1.14% | 4.2만 |
|---|
| 2026.03.26 | ₩42,382 | ₩42,398 | ₩41,485 | ₩41,485 | -2.12% | 5.9만 |
|---|
| 2026.03.25 | ₩42,877 | ₩43,011 | ₩42,409 | ₩42,623 | -0.59% | 5만 |
|---|
| 2026.03.24 | ₩41,860 | ₩42,636 | ₩41,779 | ₩42,435 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩42,382 | ₩42,931 | ₩42,087 | ₩42,114 | -0.63% | 7.2만 |
|---|
| 2026.03.20 | ₩42,717 | ₩42,717 | ₩41,157 | ₩41,471 | -2.92% | 5.3만 |
|---|
| 2026.03.19 | ₩42,047 | ₩42,931 | ₩41,806 | ₩42,596 | +1.31% | 5만 |
|---|
| 2026.03.18 | ₩42,944 | ₩42,971 | ₩42,235 | ₩42,342 | -1.40% | 6.1만 |
|---|
| 2026.03.17 | ₩42,931 | ₩42,971 | ₩42,489 | ₩42,797 | -0.31% | 5.1만 |
|---|
| 2026.03.16 | ₩42,583 | ₩42,904 | ₩42,489 | ₩42,516 | -0.16% | 3.6만 |
|---|
| 2026.03.13 | ₩42,650 | ₩42,717 | ₩41,793 | ₩41,957 | -1.62% | 17.3만 |
|---|
| 2026.03.12 | ₩43,172 | ₩43,172 | ₩42,181 | ₩42,221 | -2.20% | 136.6만 |
|---|
| 2026.03.11 | ₩43,212 | ₩43,694 | ₩43,092 | ₩43,480 | +0.62% | 9만 |
|---|
| 2026.03.10 | ₩43,721 | ₩44,028 | ₩43,346 | ₩43,440 | -0.64% | 8.2만 |
|---|
| 2026.03.09 | ₩42,984 | ₩43,788 | ₩42,182 | ₩43,788 | +1.87% | 7.1만 |
|---|
| 2026.03.06 | ₩43,212 | ₩43,574 | ₩43,065 | ₩43,239 | +0.06% | 12.5만 |
|---|
| 2026.03.05 | ₩44,565 | ₩44,672 | ₩43,507 | ₩44,016 | -1.23% | 5.5만 |
|---|
| 2026.03.04 | ₩44,792 | ₩44,873 | ₩44,350 | ₩44,846 | +0.12% | 5.5만 |
|---|
| 2026.03.03 | ₩44,310 | ₩44,490 | ₩43,547 | ₩44,391 | +0.18% | 6.8만 |
|---|
| 2026.03.02 | ₩44,953 | ₩45,422 | ₩44,672 | ₩45,221 | +0.60% | 4.8만 |
|---|
| 2026.02.27 | ₩44,913 | ₩45,087 | ₩44,698 | ₩45,083 | +0.38% | 4만 |
|---|
| 2026.02.26 | ₩45,448 | ₩45,837 | ₩44,953 | ₩45,475 | +0.06% | 4.1만 |
|---|
| 2026.02.25 | ₩45,984 | ₩45,984 | ₩44,993 | ₩45,381 | -1.31% | 6만 |
|---|
| 2026.02.24 | ₩44,899 | ₩45,602 | ₩44,873 | ₩45,515 | +1.37% | 4.7만 |
|---|
| 2026.02.23 | ₩45,408 | ₩45,408 | ₩44,504 | ₩44,913 | -1.09% | 6.2만 |
|---|
| 2026.02.20 | ₩45,140 | ₩45,689 | ₩45,053 | ₩45,529 | +0.86% | 4.8만 |
|---|
| 2026.02.19 | ₩44,886 | ₩45,154 | ₩44,682 | ₩45,154 | +0.60% | 19.8만 |
|---|
| 2026.02.18 | ₩45,006 | ₩45,489 | ₩44,832 | ₩45,006 | 0.00% | 5.3만 |
|---|
| 2026.02.17 | ₩45,435 | ₩45,435 | ₩44,538 | ₩44,859 | -1.27% | 6.1만 |
|---|
| 2026.02.13 | ₩44,565 | ₩45,422 | ₩44,471 | ₩45,100 | +1.20% | 4.7만 |
|---|
| 2026.02.12 | ₩45,689 | ₩45,917 | ₩44,524 | ₩44,538 | -2.52% | 4.9만 |
|---|
| 2026.02.11 | ₩45,663 | ₩45,663 | ₩44,765 | ₩45,060 | -1.32% | 5.4만 |
|---|
| 2026.02.10 | ₩45,569 | ₩45,730 | ₩45,207 | ₩45,261 | -0.68% | 5만 |
|---|
| 2026.02.09 | ₩45,261 | ₩45,743 | ₩45,207 | ₩45,569 | +0.68% | 4.3만 |
|---|
| 2026.02.06 | ₩44,377 | ₩45,435 | ₩44,377 | ₩45,422 | +2.35% | 5.1만 |
|---|
| 2026.02.05 | ₩44,190 | ₩44,565 | ₩43,654 | ₩43,775 | -0.94% | 4만 |
|---|
| 2026.02.04 | ₩45,114 | ₩45,114 | ₩43,717 | ₩44,350 | -1.69% | 16.6만 |
|---|
| 2026.02.03 | ₩45,301 | ₩45,301 | ₩44,270 | ₩44,792 | -1.12% | 13.5만 |
|---|
| 2026.02.02 | ₩44,551 | ₩45,281 | ₩44,551 | ₩45,020 | +1.05% | 5.9만 |
|---|
| 2026.01.30 | ₩45,006 | ₩45,636 | ₩44,618 | ₩44,739 | -0.60% | 3.7만 |
|---|
| 2026.01.29 | ₩45,904 | ₩45,904 | ₩44,707 | ₩45,355 | -1.20% | 6.9만 |
|---|
| 2026.01.28 | ₩45,997 | ₩45,997 | ₩45,373 | ₩45,636 | -0.79% | 4.1만 |
|---|
| 2026.01.27 | ₩45,997 | ₩45,997 | ₩45,622 | ₩45,823 | -0.38% | 4.6만 |
|---|
| 2026.01.26 | ₩45,917 | ₩46,212 | ₩45,846 | ₩45,984 | +0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩46,533 | ₩46,533 | ₩45,740 | ₩45,930 | -1.29% | 3.8만 |
|---|
| 2026.01.22 | ₩47,377 | ₩47,377 | ₩46,508 | ₩46,640 | -1.55% | 6.3만 |
|---|
| 2026.01.21 | ₩45,997 | ₩46,747 | ₩45,951 | ₩46,613 | +1.34% | 10.4만 |
|---|
| 2026.01.20 | ₩45,837 | ₩46,051 | ₩45,569 | ₩45,622 | -0.47% | 3.9만 |
|---|
| 2026.01.16 | ₩46,011 | ₩46,386 | ₩45,857 | ₩46,158 | +0.32% | 6.1만 |
|---|
| 2026.01.15 | ₩45,663 | ₩46,091 | ₩45,663 | ₩45,810 | +0.32% | 7.4만 |
|---|
| 2026.01.14 | ₩45,060 | ₩45,114 | ₩44,698 | ₩45,114 | +0.12% | 5.8만 |
|---|
| 2026.01.13 | ₩45,181 | ₩45,261 | ₩44,859 | ₩45,087 | -0.21% | 5.9만 |
|---|
| 2026.01.12 | ₩44,712 | ₩44,980 | ₩44,538 | ₩44,980 | +0.60% | 6.3만 |
|---|
| 2026.01.09 | ₩44,283 | ₩44,819 | ₩44,270 | ₩44,658 | +0.85% | 7.6만 |
|---|
| 2026.01.08 | ₩44,109 | ₩44,317 | ₩43,868 | ₩44,096 | -0.03% | 4.1만 |
|---|
| 2026.01.07 | ₩44,565 | ₩44,565 | ₩43,855 | ₩44,064 | -1.12% | 5.8만 |
|---|
| 2026.01.06 | ₩43,882 | ₩44,404 | ₩43,533 | ₩44,270 | +0.88% | 5.6만 |
|---|
| 2026.01.05 | ₩43,266 | ₩44,026 | ₩43,266 | ₩43,841 | +1.33% | 3만 |
|---|
| 2026.01.02 | ₩42,717 | ₩43,065 | ₩42,543 | ₩43,065 | +0.82% | 4.5만 |
|---|
| 2025.12.31 | ₩43,011 | ₩43,011 | ₩42,342 | ₩42,342 | -1.56% | 3.7만 |
|---|
| 2025.12.30 | ₩43,346 | ₩43,346 | ₩42,837 | ₩42,851 | -1.14% | 3.3만 |
|---|
| 2025.12.29 | ₩43,467 | ₩43,467 | ₩42,987 | ₩43,105 | -0.83% | 3.1만 |
|---|
| 2025.12.26 | ₩43,359 | ₩43,410 | ₩43,239 | ₩43,386 | +0.06% | 4.3만 |
|---|
| 2025.12.24 | ₩43,333 | ₩43,426 | ₩43,212 | ₩43,413 | +0.19% | 1.4만 |
|---|
| 2025.12.23 | ₩43,212 | ₩43,428 | ₩43,098 | ₩43,319 | +0.25% | 10만 |
|---|
| 2025.12.22 | ₩43,145 | ₩43,587 | ₩43,145 | ₩43,400 | +0.59% | 8.3만 |
|---|
| 2025.12.19 | ₩42,583 | ₩42,904 | ₩42,583 | ₩42,891 | +0.72% | 8.1만 |
|---|
| 2025.12.18 | ₩42,690 | ₩42,782 | ₩42,221 | ₩42,382 | -0.72% | 11.7만 |
|---|
| 2025.12.17 | ₩42,824 | ₩42,877 | ₩41,927 | ₩41,953 | -2.03% | 4.5만 |
|---|
| 2025.12.16 | ₩42,690 | ₩42,797 | ₩42,375 | ₩42,663 | -0.06% | 4.6만 |
|---|
| 2025.12.15 | ₩43,266 | ₩45,368 | ₩42,651 | ₩42,754 | -1.18% | 3.8만 |
|---|
| 2025.12.12 | ₩43,761 | ₩43,761 | ₩42,789 | ₩42,864 | -2.05% | 4.4만 |
|---|
| 2025.12.11 | ₩43,641 | ₩43,828 | ₩43,386 | ₩43,705 | +0.15% | 3.3만 |
|---|
| 2025.12.10 | ₩42,784 | ₩43,599 | ₩42,784 | ₩43,467 | +1.60% | 3.1만 |
|---|
| 2025.12.09 | ₩43,132 | ₩43,333 | ₩42,770 | ₩42,851 | -0.65% | 3.6만 |
|---|
| 2025.12.08 | ₩43,721 | ₩43,721 | ₩43,038 | ₩43,078 | -1.47% | 5.5만 |
|---|
| 2025.12.05 | ₩43,734 | ₩43,734 | ₩43,235 | ₩43,420 | -0.72% | 3.4만 |
|---|
| 2025.12.04 | ₩43,400 | ₩43,491 | ₩42,830 | ₩43,386 | -0.03% | 6.4만 |
|---|
| 2025.12.03 | ₩42,784 | ₩43,165 | ₩42,676 | ₩43,078 | +0.69% | 3.7만 |
|---|
| 2025.12.02 | ₩43,065 | ₩43,092 | ₩42,690 | ₩42,757 | -0.72% | 4.6만 |
|---|
| 2025.12.01 | ₩42,891 | ₩43,226 | ₩42,690 | ₩42,757 | -0.31% | 3.1만 |
|---|
| 2025.11.28 | ₩43,708 | ₩43,708 | ₩43,346 | ₩43,520 | -0.43% | 3.1만 |
|---|
| 2025.11.26 | ₩43,359 | ₩43,641 | ₩43,239 | ₩43,373 | +0.03% | 15.1만 |
|---|
| 2025.11.25 | ₩42,703 | ₩43,092 | ₩42,449 | ₩43,092 | +0.91% | 5.4만 |
|---|
| 2025.11.24 | ₩42,208 | ₩42,563 | ₩41,955 | ₩42,543 | +0.79% | 5.1만 |
|---|
| 2025.11.21 | ₩41,217 | ₩41,980 | ₩41,056 | ₩41,762 | +1.32% | 23만 |
|---|
| 2025.11.20 | ₩42,851 | ₩42,851 | ₩40,936 | ₩40,936 | -4.47% | 4.7만 |
|---|
| 2025.11.19 | ₩41,860 | ₩42,259 | ₩41,753 | ₩41,949 | +0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩41,806 | ₩42,127 | ₩41,418 | ₩41,819 | +0.03% | 6.6만 |
|---|
| 2025.11.17 | ₩42,663 | ₩42,663 | ₩41,645 | ₩41,860 | -1.88% | 5.4만 |
|---|
| 2025.11.14 | ₩42,101 | ₩42,891 | ₩42,101 | ₩42,543 | +1.05% | 4.3만 |
|---|
| 2025.11.13 | ₩43,761 | ₩43,908 | ₩42,422 | ₩42,462 | -2.97% | 3.2만 |
|---|
| 2025.11.12 | ₩44,190 | ₩44,417 | ₩44,109 | ₩44,109 | -0.18% | 5만 |
|---|
| 2025.11.11 | ₩43,801 | ₩44,109 | ₩43,667 | ₩43,989 | +0.43% | 4.8만 |
|---|
| 2025.11.10 | ₩43,895 | ₩44,116 | ₩43,525 | ₩43,908 | +0.03% | 10.6만 |
|---|
| 2025.11.07 | ₩42,918 | ₩43,359 | ₩42,569 | ₩43,359 | +1.03% | 4.4만 |
|---|
| 2025.11.06 | ₩44,203 | ₩44,203 | ₩42,988 | ₩43,226 | -2.21% | 5.7만 |
|---|
| 2025.11.05 | ₩44,136 | ₩44,712 | ₩44,016 | ₩44,444 | +0.70% | 2.6만 |
|---|
| 2025.11.04 | ₩43,922 | ₩44,344 | ₩43,600 | ₩43,922 | 0.00% | 4.9만 |
|---|
| 2025.11.03 | ₩44,471 | ₩44,471 | ₩43,785 | ₩44,417 | -0.12% | 2.2만 |
|---|
| 2025.10.31 | ₩44,645 | ₩44,645 | ₩44,002 | ₩44,297 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩44,792 | ₩45,057 | ₩44,263 | ₩44,324 | -1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩45,542 | ₩45,689 | ₩44,934 | ₩45,140 | -0.88% | 3.6만 |
|---|
| 2025.10.28 | ₩45,944 | ₩45,944 | ₩45,408 | ₩45,542 | -0.87% | 3.3만 |
|---|
| 2025.10.27 | ₩46,118 | ₩46,346 | ₩45,902 | ₩46,038 | -0.17% | 2.7만 |
|---|
| 2025.10.24 | ₩45,622 | ₩46,098 | ₩45,622 | ₩45,810 | +0.41% | 4.2만 |
|---|
| 2025.10.23 | ₩44,444 | ₩45,174 | ₩44,149 | ₩45,114 | +1.51% | 7만 |
|---|
| 2025.10.22 | ₩45,114 | ₩45,542 | ₩43,966 | ₩44,297 | -1.81% | 25만 |
|---|
| 2025.10.21 | ₩45,114 | ₩45,114 | ₩44,672 | ₩44,940 | -0.39% | 3.4만 |
|---|
| 2025.10.20 | ₩44,886 | ₩44,993 | ₩44,658 | ₩44,913 | +0.06% | 4.6만 |
|---|
| 2025.10.17 | ₩44,431 | ₩44,610 | ₩44,155 | ₩44,417 | -0.03% | 3.6만 |
|---|
| 2025.10.16 | ₩44,685 | ₩44,953 | ₩44,257 | ₩44,431 | -0.57% | 3.2만 |
|---|
| 2025.10.15 | ₩45,140 | ₩45,140 | ₩44,538 | ₩44,645 | -1.10% | 3.2만 |
|---|
| 2025.10.14 | ₩44,216 | ₩44,925 | ₩44,029 | ₩44,565 | +0.79% | 3.4만 |
|---|
| 2025.10.13 | ₩44,243 | ₩44,578 | ₩44,190 | ₩44,578 | +0.76% | 1.9만 |
|---|
| 2025.10.10 | ₩44,806 | ₩44,806 | ₩43,346 | ₩43,346 | -3.26% | 3.3만 |
|---|