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 | ₩46,106 | ₩46,583 | ₩45,999 | ₩46,508 | +0.87% | 2.2만 |
| 2026.10.08 | ₩45,851 | ₩45,891 | ₩45,422 | ₩45,878 | +0.06% | 3.3만 |
| 2026.10.07 | ₩46,656 | ₩46,656 | ₩45,976 | ₩46,146 | -1.09% | 4만 |
| 2026.10.06 | ₩46,964 | ₩47,207 | ₩46,803 | ₩46,951 | -0.03% | 4.6만 |
| 2026.10.05 | ₩46,334 | ₩46,881 | ₩46,213 | ₩46,616 | +0.61% | 2.5만 |
| 2026.10.02 | ₩46,133 | ₩46,461 | ₩46,133 | ₩46,401 | +0.58% | 2.5만 |
| 2026.10.01 | ₩45,543 | ₩45,844 | ₩45,275 | ₩45,583 | +0.09% | 2.8만 |
| 2026.09.30 | ₩45,771 | ₩45,771 | ₩45,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,422 |
| -0.76% |
| 3.5만 |
| 2026.09.29 | ₩45,744 | ₩45,851 | ₩45,269 | ₩45,556 | -0.41% | 2.1만 |
|---|
| 2026.09.28 | ₩45,650 | ₩45,744 | ₩45,254 | ₩45,637 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,119 | ₩46,119 | ₩45,596 | ₩45,910 | -0.45% | 1.8만 |
|---|
| 2026.09.24 | ₩45,462 | ₩45,991 | ₩45,449 | ₩45,918 | +1.00% | 3.4만 |
|---|
| 2026.09.23 | ₩45,838 | ₩45,945 | ₩45,545 | ₩45,677 | -0.35% | 3.1만 |
|---|
| 2026.09.22 | ₩45,623 | ₩46,012 | ₩45,529 | ₩45,918 | +0.65% | 2.6만 |
|---|
| 2026.09.21 | ₩45,342 | ₩45,516 | ₩44,577 | ₩45,395 | +0.12% | 4.4만 |
|---|
| 2026.09.18 | ₩44,819 | ₩44,916 | ₩44,591 | ₩44,887 | +0.15% | 4.7만 |
|---|
| 2026.09.17 | ₩45,181 | ₩45,181 | ₩44,670 | ₩44,805 | -0.83% | 4만 |
|---|
| 2026.09.16 | ₩44,604 | ₩44,845 | ₩44,282 | ₩44,321 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩44,524 | ₩44,541 | ₩44,249 | ₩44,332 | -0.43% | 4.1만 |
|---|
| 2026.09.14 | ₩44,416 | ₩44,725 | ₩44,242 | ₩44,510 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩45,087 | ₩45,087 | ₩44,778 | ₩44,805 | -0.62% | 3.1만 |
|---|
| 2026.09.10 | ₩44,644 | ₩44,966 | ₩44,397 | ₩44,439 | -0.46% | 2.5만 |
|---|
| 2026.09.09 | ₩45,690 | ₩45,690 | ₩45,127 | ₩45,127 | -1.23% | 3.2만 |
|---|
| 2026.09.08 | ₩46,307 | ₩46,307 | ₩45,724 | ₩45,744 | -1.22% | 2.6만 |
|---|
| 2026.09.04 | ₩45,650 | ₩45,958 | ₩45,650 | ₩45,958 | +0.68% | 3.4만 |
|---|
| 2026.09.03 | ₩45,730 | ₩45,730 | ₩45,114 | ₩45,610 | -0.26% | 5.8만 |
|---|
| 2026.09.02 | ₩45,127 | ₩45,281 | ₩45,020 | ₩45,167 | +0.09% | 4.6만 |
|---|
| 2026.09.01 | ₩45,690 | ₩46,508 | ₩45,073 | ₩45,073 | -1.35% | 3.9만 |
|---|
| 2026.08.31 | ₩46,200 | ₩46,200 | ₩45,583 | ₩45,918 | -0.61% | 3.8만 |
|---|
| 2026.08.28 | ₩47,031 | ₩47,031 | ₩46,160 | ₩46,160 | -1.85% | 2만 |
|---|
| 2026.08.27 | ₩47,340 | ₩47,340 | ₩47,152 | ₩47,290 | -0.10% | 1.8만 |
|---|
| 2026.08.26 | ₩46,495 | ₩47,139 | ₩46,495 | ₩47,031 | +1.15% | 3.3만 |
|---|
| 2026.08.25 | ₩47,259 | ₩47,259 | ₩46,575 | ₩46,683 | -1.22% | 7.5만 |
|---|
| 2026.08.24 | ₩47,098 | ₩47,098 | ₩46,830 | ₩46,951 | -0.31% | 4.3만 |
|---|
| 2026.08.21 | ₩47,514 | ₩47,514 | ₩46,960 | ₩47,313 | -0.42% | 2.9만 |
|---|
| 2026.08.20 | ₩47,595 | ₩47,595 | ₩46,897 | ₩46,924 | -1.41% | 3.6만 |
|---|
| 2026.08.19 | ₩48,279 | ₩48,279 | ₩47,554 | ₩47,668 | -1.26% | 4.3만 |
|---|
| 2026.08.18 | ₩48,386 | ₩48,493 | ₩47,756 | ₩47,756 | -1.30% | 3.7만 |
|---|
| 2026.08.17 | ₩48,734 | ₩48,976 | ₩48,694 | ₩48,976 | +0.50% | 3.3만 |
|---|
| 2026.08.14 | ₩48,654 | ₩48,798 | ₩48,520 | ₩48,775 | +0.25% | 6.4만 |
|---|
| 2026.08.13 | ₩48,667 | ₩48,775 | ₩48,466 | ₩48,681 | +0.03% | 3.4만 |
|---|
| 2026.08.12 | ₩48,439 | ₩48,667 | ₩48,304 | ₩48,465 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩48,587 | ₩48,600 | ₩48,250 | ₩48,250 | -0.69% | 2만 |
|---|
| 2026.08.10 | ₩48,095 | ₩48,312 | ₩48,091 | ₩48,146 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩47,729 | ₩49,673 | ₩47,635 | ₩48,155 | +0.89% | 2.2만 |
|---|
| 2026.08.06 | ₩47,367 | ₩47,796 | ₩47,058 | ₩47,058 | -0.65% | 3.4만 |
|---|
| 2026.08.05 | ₩48,037 | ₩48,037 | ₩47,501 | ₩47,554 | -1.01% | 3.8만 |
|---|
| 2026.08.04 | ₩46,857 | ₩47,937 | ₩46,803 | ₩47,796 | +2.00% | 6.7만 |
|---|
| 2026.08.03 | ₩45,409 | ₩46,280 | ₩45,301 | ₩46,254 | +1.86% | 3.7만 |
|---|
| 2026.07.31 | ₩45,288 | ₩45,462 | ₩44,738 | ₩45,207 | -0.18% | 3.7만 |
|---|
| 2026.07.30 | ₩45,006 | ₩45,006 | ₩44,423 | ₩44,966 | -0.09% | 3.4만 |
|---|
| 2026.07.29 | ₩45,207 | ₩45,234 | ₩44,127 | ₩44,215 | -2.20% | 3만 |
|---|
| 2026.07.28 | ₩45,449 | ₩45,449 | ₩44,962 | ₩45,226 | -0.49% | 3.3만 |
|---|
| 2026.07.27 | ₩45,972 | ₩46,146 | ₩45,114 | ₩45,641 | -0.72% | 2.9만 |
|---|
| 2026.07.24 | ₩45,878 | ₩45,878 | ₩45,154 | ₩45,303 | -1.25% | 8.5만 |
|---|
| 2026.07.23 | ₩45,435 | ₩46,066 | ₩45,382 | ₩45,696 | +0.57% | 2.4만 |
|---|
| 2026.07.22 | ₩45,945 | ₩46,280 | ₩45,784 | ₩45,865 | -0.18% | 2.1만 |
|---|
| 2026.07.21 | ₩46,106 | ₩46,294 | ₩45,838 | ₩46,213 | +0.23% | 3.1만 |
|---|
| 2026.07.20 | ₩46,294 | ₩46,294 | ₩45,678 | ₩45,730 | -1.22% | 3.6만 |
|---|
| 2026.07.17 | ₩45,503 | ₩46,240 | ₩45,409 | ₩45,958 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩46,026 | ₩46,589 | ₩46,026 | ₩46,254 | +0.50% | 2.1만 |
|---|
| 2026.07.15 | ₩46,844 | ₩46,844 | ₩45,988 | ₩46,388 | -0.97% | 2.7만 |
|---|
| 2026.07.14 | ₩46,897 | ₩46,911 | ₩46,528 | ₩46,629 | -0.57% | 3.1만 |
|---|
| 2026.07.13 | ₩46,844 | ₩46,978 | ₩46,321 | ₩46,441 | -0.86% | 3.5만 |
|---|
| 2026.07.10 | ₩47,715 | ₩47,715 | ₩46,964 | ₩47,232 | -1.01% | 2.6만 |
|---|
| 2026.07.09 | ₩47,085 | ₩47,805 | ₩47,085 | ₩47,447 | +0.77% | 5.6만 |
|---|
| 2026.07.08 | ₩46,575 | ₩46,850 | ₩46,026 | ₩46,642 | +0.14% | 3.6만 |
|---|
| 2026.07.07 | ₩48,158 | ₩48,158 | ₩46,870 | ₩47,206 | -1.98% | 3.5만 |
|---|
| 2026.07.06 | ₩48,560 | ₩48,748 | ₩48,252 | ₩48,332 | -0.47% | 2.4만 |
|---|
| 2026.07.02 | ₩48,761 | ₩48,895 | ₩47,432 | ₩47,970 | -1.62% | 3.1만 |
|---|
| 2026.07.01 | ₩48,627 | ₩49,137 | ₩48,198 | ₩48,476 | -0.31% | 4.7만 |
|---|
| 2026.06.30 | ₩47,997 | ₩48,945 | ₩47,983 | ₩48,936 | +1.96% | 4.6만 |
|---|
| 2026.06.29 | ₩47,903 | ₩48,064 | ₩47,353 | ₩47,997 | +0.20% | 5.6만 |
|---|
| 2026.06.26 | ₩47,849 | ₩47,970 | ₩47,393 | ₩47,782 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩48,346 | ₩48,587 | ₩47,823 | ₩48,574 | +0.47% | 3.8만 |
|---|
| 2026.06.24 | ₩47,005 | ₩48,118 | ₩47,005 | ₩47,621 | +1.31% | 3.9만 |
|---|
| 2026.06.23 | ₩46,683 | ₩47,608 | ₩46,683 | ₩47,179 | +1.06% | 6.2만 |
|---|
| 2026.06.22 | ₩48,211 | ₩48,225 | ₩47,722 | ₩47,916 | -0.61% | 7만 |
|---|
| 2026.06.18 | ₩47,729 | ₩48,044 | ₩47,340 | ₩48,024 | +0.62% | 5.2만 |
|---|
| 2026.06.17 | ₩47,393 | ₩48,037 | ₩46,936 | ₩46,945 | -0.95% | 3.3만 |
|---|
| 2026.06.16 | ₩47,487 | ₩47,957 | ₩47,152 | ₩47,165 | -0.68% | 3.3만 |
|---|
| 2026.06.15 | ₩47,997 | ₩47,997 | ₩47,460 | ₩47,460 | -1.12% | 4.9만 |
|---|
| 2026.06.12 | ₩47,300 | ₩47,367 | ₩46,897 | ₩46,947 | -0.75% | 5.7만 |
|---|
| 2026.06.11 | ₩45,596 | ₩46,897 | ₩45,596 | ₩46,884 | +2.82% | 3.2만 |
|---|
| 2026.06.10 | ₩45,717 | ₩46,709 | ₩45,167 | ₩45,194 | -1.14% | 2.6만 |
|---|
| 2026.06.09 | ₩46,374 | ₩46,937 | ₩44,577 | ₩46,186 | -0.40% | 4.5만 |
|---|
| 2026.06.08 | ₩45,905 | ₩46,227 | ₩45,503 | ₩45,905 | 0.00% | 2.6만 |
|---|
| 2026.06.05 | ₩46,616 | ₩46,616 | ₩45,273 | ₩45,355 | -2.70% | 4.6만 |
|---|
| 2026.06.04 | ₩46,656 | ₩47,380 | ₩46,508 | ₩47,206 | +1.18% | 2.7만 |
|---|
| 2026.06.03 | ₩46,589 | ₩47,018 | ₩46,205 | ₩46,951 | +0.78% | 2.5만 |
|---|
| 2026.06.02 | ₩46,374 | ₩46,817 | ₩46,213 | ₩46,817 | +0.95% | 2.7만 |
|---|
| 2026.06.01 | ₩46,589 | ₩46,750 | ₩45,583 | ₩46,549 | -0.09% | 4.5만 |
|---|
| 2026.05.29 | ₩45,918 | ₩46,441 | ₩45,744 | ₩46,441 | +1.14% | 3.1만 |
|---|
| 2026.05.28 | ₩45,288 | ₩46,066 | ₩45,100 | ₩45,905 | +1.36% | 3.6만 |
|---|
| 2026.05.27 | ₩45,583 | ₩45,583 | ₩45,181 | ₩45,181 | -0.88% | 3.3만 |
|---|
| 2026.05.26 | ₩45,261 | ₩45,543 | ₩44,966 | ₩45,516 | +0.56% | 21.3만 |
|---|
| 2026.05.22 | ₩44,725 | ₩44,725 | ₩44,341 | ₩44,671 | -0.12% | 1.9만 |
|---|
| 2026.05.21 | ₩43,840 | ₩44,524 | ₩43,672 | ₩44,447 | +1.39% | 2.8만 |
|---|
| 2026.05.20 | ₩43,531 | ₩44,161 | ₩43,156 | ₩44,161 | +1.45% | 2.4만 |
|---|
| 2026.05.19 | ₩43,451 | ₩43,451 | ₩42,807 | ₩43,250 | -0.46% | 3만 |
|---|
| 2026.05.18 | ₩44,242 | ₩44,242 | ₩43,343 | ₩43,545 | -1.58% | 7.5만 |
|---|
| 2026.05.15 | ₩44,014 | ₩44,347 | ₩44,001 | ₩44,027 | +0.03% | 4.5만 |
|---|
| 2026.05.14 | ₩44,805 | ₩44,843 | ₩44,526 | ₩44,765 | -0.09% | 3.2만 |
|---|
| 2026.05.13 | ₩44,832 | ₩44,832 | ₩44,153 | ₩44,631 | -0.45% | 3.5만 |
|---|
| 2026.05.12 | ₩44,617 | ₩44,765 | ₩44,041 | ₩44,765 | +0.33% | 7.6만 |
|---|
| 2026.05.11 | ₩44,886 | ₩44,923 | ₩44,684 | ₩44,886 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩45,730 | ₩45,730 | ₩44,899 | ₩45,047 | -1.50% | 7.7만 |
|---|
| 2026.05.07 | ₩46,079 | ₩46,079 | ₩45,080 | ₩45,221 | -1.86% | 7.7만 |
|---|
| 2026.05.06 | ₩45,744 | ₩45,891 | ₩45,362 | ₩45,891 | +0.32% | 4.8만 |
|---|
| 2026.05.05 | ₩44,671 | ₩45,454 | ₩44,577 | ₩45,382 | +1.59% | 6.7만 |
|---|
| 2026.05.04 | ₩43,692 | ₩43,960 | ₩43,444 | ₩43,638 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩43,960 | ₩43,960 | ₩43,477 | ₩43,759 | -0.46% | 4.4만 |
|---|
| 2026.04.30 | ₩42,646 | ₩43,531 | ₩42,646 | ₩43,518 | +2.04% | 26.3만 |
|---|
| 2026.04.29 | ₩43,250 | ₩43,250 | ₩42,217 | ₩42,418 | -1.92% | 29.7만 |
|---|
| 2026.04.28 | ₩43,545 | ₩43,545 | ₩42,726 | ₩42,987 | -1.28% | 2.1만 |
|---|
| 2026.04.27 | ₩44,497 | ₩44,684 | ₩44,054 | ₩44,161 | -0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩44,671 | ₩44,671 | ₩44,135 | ₩44,403 | -0.60% | 3.2만 |
|---|
| 2026.04.23 | ₩44,510 | ₩44,510 | ₩43,593 | ₩44,215 | -0.66% | 3.4만 |
|---|
| 2026.04.22 | ₩44,886 | ₩44,966 | ₩44,267 | ₩44,577 | -0.69% | 5.2만 |
|---|
| 2026.04.21 | ₩44,752 | ₩45,261 | ₩44,230 | ₩44,403 | -0.78% | 5.6만 |
|---|
| 2026.04.20 | ₩44,215 | ₩44,564 | ₩44,001 | ₩44,564 | +0.79% | 4.8만 |
|---|
| 2026.04.17 | ₩44,081 | ₩44,617 | ₩44,068 | ₩44,336 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩44,228 | ₩44,228 | ₩43,464 | ₩43,571 | -1.49% | 5.4만 |
|---|
| 2026.04.15 | ₩44,094 | ₩44,161 | ₩43,828 | ₩44,041 | -0.12% | 3.9만 |
|---|
| 2026.04.14 | ₩43,786 | ₩44,202 | ₩43,786 | ₩44,068 | +0.64% | 7만 |
|---|
| 2026.04.13 | ₩42,700 | ₩43,585 | ₩42,674 | ₩43,571 | +2.04% | 5.4만 |
|---|
| 2026.04.10 | ₩42,995 | ₩42,995 | ₩42,659 | ₩42,887 | -0.25% | 3.2만 |
|---|
| 2026.04.09 | ₩42,901 | ₩43,102 | ₩42,486 | ₩42,834 | -0.16% | 6.4만 |
|---|
| 2026.04.08 | ₩42,995 | ₩43,134 | ₩42,606 | ₩42,861 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩41,546 | ₩41,546 | ₩40,782 | ₩41,385 | -0.39% | 4만 |
|---|
| 2026.04.06 | ₩41,573 | ₩41,573 | ₩41,131 | ₩41,506 | -0.16% | 7.6만 |
|---|
| 2026.04.02 | ₩40,594 | ₩41,607 | ₩40,554 | ₩41,305 | +1.75% | 8.5만 |
|---|
| 2026.04.01 | ₩41,667 | ₩41,996 | ₩41,506 | ₩41,506 | -0.39% | 5.1만 |
|---|
| 2026.03.31 | ₩40,581 | ₩41,426 | ₩40,205 | ₩41,184 | +1.49% | 6.4만 |
|---|
| 2026.03.30 | ₩41,292 | ₩41,292 | ₩39,602 | ₩39,803 | -3.61% | 6만 |
|---|
| 2026.03.27 | ₩41,305 | ₩41,493 | ₩40,769 | ₩40,836 | -1.14% | 4.2만 |
|---|
| 2026.03.26 | ₩42,445 | ₩42,461 | ₩41,546 | ₩41,546 | -2.12% | 5.9만 |
|---|
| 2026.03.25 | ₩42,941 | ₩43,075 | ₩42,472 | ₩42,686 | -0.59% | 5만 |
|---|
| 2026.03.24 | ₩41,922 | ₩42,700 | ₩41,841 | ₩42,499 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩42,445 | ₩42,995 | ₩42,150 | ₩42,177 | -0.63% | 7.2만 |
|---|
| 2026.03.20 | ₩42,780 | ₩42,780 | ₩41,218 | ₩41,533 | -2.92% | 5.3만 |
|---|
| 2026.03.19 | ₩42,110 | ₩42,995 | ₩41,868 | ₩42,659 | +1.31% | 5만 |
|---|
| 2026.03.18 | ₩43,008 | ₩43,035 | ₩42,297 | ₩42,405 | -1.40% | 6.1만 |
|---|
| 2026.03.17 | ₩42,995 | ₩43,035 | ₩42,552 | ₩42,861 | -0.31% | 5.1만 |
|---|
| 2026.03.16 | ₩42,646 | ₩42,968 | ₩42,552 | ₩42,579 | -0.16% | 3.6만 |
|---|
| 2026.03.13 | ₩42,713 | ₩42,780 | ₩41,855 | ₩42,020 | -1.62% | 17.3만 |
|---|
| 2026.03.12 | ₩43,236 | ₩43,236 | ₩42,244 | ₩42,284 | -2.20% | 136.6만 |
|---|
| 2026.03.11 | ₩43,276 | ₩43,759 | ₩43,156 | ₩43,545 | +0.62% | 9만 |
|---|
| 2026.03.10 | ₩43,786 | ₩44,093 | ₩43,410 | ₩43,504 | -0.64% | 8.2만 |
|---|
| 2026.03.09 | ₩43,048 | ₩43,853 | ₩42,245 | ₩43,853 | +1.87% | 7.1만 |
|---|
| 2026.03.06 | ₩43,276 | ₩43,638 | ₩43,129 | ₩43,303 | +0.06% | 12.5만 |
|---|
| 2026.03.05 | ₩44,631 | ₩44,738 | ₩43,571 | ₩44,081 | -1.23% | 5.5만 |
|---|
| 2026.03.04 | ₩44,859 | ₩44,939 | ₩44,416 | ₩44,912 | +0.12% | 5.5만 |
|---|
| 2026.03.03 | ₩44,376 | ₩44,556 | ₩43,612 | ₩44,456 | +0.18% | 6.8만 |
|---|
| 2026.03.02 | ₩45,020 | ₩45,489 | ₩44,738 | ₩45,288 | +0.60% | 4.8만 |
|---|
| 2026.02.27 | ₩44,979 | ₩45,154 | ₩44,765 | ₩45,150 | +0.38% | 4만 |
|---|
| 2026.02.26 | ₩45,516 | ₩45,905 | ₩45,020 | ₩45,543 | +0.06% | 4.1만 |
|---|
| 2026.02.25 | ₩46,052 | ₩46,052 | ₩45,060 | ₩45,449 | -1.31% | 6만 |
|---|
| 2026.02.24 | ₩44,966 | ₩45,670 | ₩44,939 | ₩45,583 | +1.37% | 4.7만 |
|---|
| 2026.02.23 | ₩45,476 | ₩45,476 | ₩44,570 | ₩44,979 | -1.09% | 6.2만 |
|---|
| 2026.02.20 | ₩45,207 | ₩45,757 | ₩45,120 | ₩45,596 | +0.86% | 4.8만 |
|---|
| 2026.02.19 | ₩44,953 | ₩45,221 | ₩44,749 | ₩45,221 | +0.60% | 19.8만 |
|---|
| 2026.02.18 | ₩45,073 | ₩45,556 | ₩44,899 | ₩45,073 | 0.00% | 5.3만 |
|---|
| 2026.02.17 | ₩45,503 | ₩45,503 | ₩44,604 | ₩44,926 | -1.27% | 6.1만 |
|---|
| 2026.02.13 | ₩44,631 | ₩45,489 | ₩44,537 | ₩45,167 | +1.20% | 4.7만 |
|---|
| 2026.02.12 | ₩45,757 | ₩45,985 | ₩44,591 | ₩44,604 | -2.52% | 4.9만 |
|---|
| 2026.02.11 | ₩45,730 | ₩45,730 | ₩44,832 | ₩45,127 | -1.32% | 5.4만 |
|---|
| 2026.02.10 | ₩45,637 | ₩45,798 | ₩45,275 | ₩45,328 | -0.68% | 5만 |
|---|
| 2026.02.09 | ₩45,328 | ₩45,811 | ₩45,275 | ₩45,637 | +0.68% | 4.3만 |
|---|
| 2026.02.06 | ₩44,443 | ₩45,503 | ₩44,443 | ₩45,489 | +2.35% | 5.1만 |
|---|
| 2026.02.05 | ₩44,255 | ₩44,631 | ₩43,719 | ₩43,840 | -0.94% | 4만 |
|---|
| 2026.02.04 | ₩45,181 | ₩45,181 | ₩43,782 | ₩44,416 | -1.69% | 16.6만 |
|---|
| 2026.02.03 | ₩45,368 | ₩45,368 | ₩44,336 | ₩44,859 | -1.12% | 13.5만 |
|---|
| 2026.02.02 | ₩44,617 | ₩45,348 | ₩44,617 | ₩45,087 | +1.05% | 5.9만 |
|---|
| 2026.01.30 | ₩45,073 | ₩45,704 | ₩44,684 | ₩44,805 | -0.60% | 3.7만 |
|---|
| 2026.01.29 | ₩45,972 | ₩45,972 | ₩44,773 | ₩45,422 | -1.20% | 6.9만 |
|---|
| 2026.01.28 | ₩46,066 | ₩46,066 | ₩45,441 | ₩45,704 | -0.79% | 4.1만 |
|---|
| 2026.01.27 | ₩46,066 | ₩46,066 | ₩45,690 | ₩45,891 | -0.38% | 4.6만 |
|---|
| 2026.01.26 | ₩45,985 | ₩46,280 | ₩45,914 | ₩46,052 | +0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩46,602 | ₩46,602 | ₩45,808 | ₩45,999 | -1.29% | 3.8만 |
|---|
| 2026.01.22 | ₩47,447 | ₩47,447 | ₩46,577 | ₩46,709 | -1.55% | 6.3만 |
|---|
| 2026.01.21 | ₩46,066 | ₩46,817 | ₩46,019 | ₩46,683 | +1.34% | 10.4만 |
|---|
| 2026.01.20 | ₩45,905 | ₩46,119 | ₩45,637 | ₩45,690 | -0.47% | 3.9만 |
|---|
| 2026.01.16 | ₩46,079 | ₩46,455 | ₩45,925 | ₩46,227 | +0.32% | 6.1만 |
|---|
| 2026.01.15 | ₩45,730 | ₩46,160 | ₩45,730 | ₩45,878 | +0.32% | 7.4만 |
|---|
| 2026.01.14 | ₩45,127 | ₩45,181 | ₩44,765 | ₩45,181 | +0.12% | 5.8만 |
|---|
| 2026.01.13 | ₩45,248 | ₩45,328 | ₩44,926 | ₩45,154 | -0.21% | 5.9만 |
|---|
| 2026.01.12 | ₩44,778 | ₩45,047 | ₩44,604 | ₩45,047 | +0.60% | 6.3만 |
|---|
| 2026.01.09 | ₩44,349 | ₩44,886 | ₩44,336 | ₩44,725 | +0.85% | 7.6만 |
|---|
| 2026.01.08 | ₩44,175 | ₩44,383 | ₩43,933 | ₩44,161 | -0.03% | 4.1만 |
|---|
| 2026.01.07 | ₩44,631 | ₩44,631 | ₩43,920 | ₩44,129 | -1.12% | 5.8만 |
|---|
| 2026.01.06 | ₩43,947 | ₩44,470 | ₩43,598 | ₩44,336 | +0.88% | 5.6만 |
|---|
| 2026.01.05 | ₩43,330 | ₩44,092 | ₩43,330 | ₩43,907 | +1.33% | 3만 |
|---|
| 2026.01.02 | ₩42,780 | ₩43,129 | ₩42,606 | ₩43,129 | +0.82% | 4.5만 |
|---|
| 2025.12.31 | ₩43,075 | ₩43,075 | ₩42,405 | ₩42,405 | -1.56% | 3.7만 |
|---|
| 2025.12.30 | ₩43,410 | ₩43,410 | ₩42,901 | ₩42,914 | -1.14% | 3.3만 |
|---|
| 2025.12.29 | ₩43,531 | ₩43,531 | ₩43,051 | ₩43,169 | -0.83% | 3.1만 |
|---|
| 2025.12.26 | ₩43,424 | ₩43,475 | ₩43,303 | ₩43,451 | +0.06% | 4.3만 |
|---|
| 2025.12.24 | ₩43,397 | ₩43,491 | ₩43,276 | ₩43,477 | +0.19% | 1.4만 |
|---|
| 2025.12.23 | ₩43,276 | ₩43,492 | ₩43,162 | ₩43,384 | +0.25% | 10만 |
|---|
| 2025.12.22 | ₩43,209 | ₩43,652 | ₩43,209 | ₩43,464 | +0.59% | 8.3만 |
|---|
| 2025.12.19 | ₩42,646 | ₩42,968 | ₩42,646 | ₩42,954 | +0.72% | 8.1만 |
|---|
| 2025.12.18 | ₩42,753 | ₩42,846 | ₩42,284 | ₩42,445 | -0.72% | 11.7만 |
|---|
| 2025.12.17 | ₩42,887 | ₩42,941 | ₩41,989 | ₩42,016 | -2.03% | 4.5만 |
|---|
| 2025.12.16 | ₩42,753 | ₩42,861 | ₩42,438 | ₩42,726 | -0.06% | 4.6만 |
|---|
| 2025.12.15 | ₩43,330 | ₩45,435 | ₩42,714 | ₩42,818 | -1.18% | 3.8만 |
|---|
| 2025.12.12 | ₩43,826 | ₩43,826 | ₩42,853 | ₩42,928 | -2.05% | 4.4만 |
|---|
| 2025.12.11 | ₩43,705 | ₩43,893 | ₩43,451 | ₩43,770 | +0.15% | 3.3만 |
|---|
| 2025.12.10 | ₩42,847 | ₩43,664 | ₩42,847 | ₩43,531 | +1.60% | 3.1만 |
|---|
| 2025.12.09 | ₩43,196 | ₩43,397 | ₩42,834 | ₩42,914 | -0.65% | 3.6만 |
|---|
| 2025.12.08 | ₩43,786 | ₩43,786 | ₩43,102 | ₩43,142 | -1.47% | 5.5만 |
|---|
| 2025.12.05 | ₩43,799 | ₩43,799 | ₩43,299 | ₩43,484 | -0.72% | 3.4만 |
|---|
| 2025.12.04 | ₩43,464 | ₩43,555 | ₩42,894 | ₩43,451 | -0.03% | 6.4만 |
|---|
| 2025.12.03 | ₩42,847 | ₩43,229 | ₩42,740 | ₩43,142 | +0.69% | 3.7만 |
|---|
| 2025.12.02 | ₩43,129 | ₩43,156 | ₩42,753 | ₩42,820 | -0.72% | 4.6만 |
|---|
| 2025.12.01 | ₩42,954 | ₩43,290 | ₩42,753 | ₩42,820 | -0.31% | 3.1만 |
|---|
| 2025.11.28 | ₩43,773 | ₩43,773 | ₩43,410 | ₩43,585 | -0.43% | 3.1만 |
|---|
| 2025.11.26 | ₩43,424 | ₩43,705 | ₩43,303 | ₩43,437 | +0.03% | 15.1만 |
|---|
| 2025.11.25 | ₩42,767 | ₩43,156 | ₩42,512 | ₩43,156 | +0.91% | 5.4만 |
|---|
| 2025.11.24 | ₩42,271 | ₩42,626 | ₩42,017 | ₩42,606 | +0.79% | 5.1만 |
|---|
| 2025.11.21 | ₩41,278 | ₩42,043 | ₩41,117 | ₩41,824 | +1.32% | 23만 |
|---|
| 2025.11.20 | ₩42,914 | ₩42,914 | ₩40,997 | ₩40,997 | -4.47% | 4.7만 |
|---|
| 2025.11.19 | ₩41,922 | ₩42,321 | ₩41,815 | ₩42,012 | +0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩41,868 | ₩42,190 | ₩41,479 | ₩41,882 | +0.03% | 6.6만 |
|---|
| 2025.11.17 | ₩42,726 | ₩42,726 | ₩41,707 | ₩41,922 | -1.88% | 5.4만 |
|---|
| 2025.11.14 | ₩42,163 | ₩42,954 | ₩42,163 | ₩42,606 | +1.05% | 4.3만 |
|---|
| 2025.11.13 | ₩43,826 | ₩43,974 | ₩42,485 | ₩42,525 | -2.97% | 3.2만 |
|---|
| 2025.11.12 | ₩44,255 | ₩44,483 | ₩44,175 | ₩44,175 | -0.18% | 5만 |
|---|
| 2025.11.11 | ₩43,866 | ₩44,175 | ₩43,732 | ₩44,054 | +0.43% | 4.8만 |
|---|
| 2025.11.10 | ₩43,960 | ₩44,182 | ₩43,590 | ₩43,974 | +0.03% | 10.6만 |
|---|
| 2025.11.07 | ₩42,981 | ₩43,424 | ₩42,633 | ₩43,424 | +1.03% | 4.4만 |
|---|
| 2025.11.06 | ₩44,269 | ₩44,269 | ₩43,052 | ₩43,290 | -2.21% | 5.7만 |
|---|
| 2025.11.05 | ₩44,202 | ₩44,778 | ₩44,081 | ₩44,510 | +0.70% | 2.6만 |
|---|
| 2025.11.04 | ₩43,987 | ₩44,410 | ₩43,665 | ₩43,987 | 0.00% | 4.9만 |
|---|
| 2025.11.03 | ₩44,537 | ₩44,537 | ₩43,850 | ₩44,483 | -0.12% | 2.2만 |
|---|
| 2025.10.31 | ₩44,711 | ₩44,711 | ₩44,068 | ₩44,363 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩44,859 | ₩45,124 | ₩44,329 | ₩44,389 | -1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩45,610 | ₩45,757 | ₩45,001 | ₩45,207 | -0.88% | 3.6만 |
|---|
| 2025.10.28 | ₩46,012 | ₩46,012 | ₩45,476 | ₩45,610 | -0.87% | 3.3만 |
|---|
| 2025.10.27 | ₩46,186 | ₩46,414 | ₩45,971 | ₩46,106 | -0.17% | 2.7만 |
|---|
| 2025.10.24 | ₩45,690 | ₩46,166 | ₩45,690 | ₩45,878 | +0.41% | 4.2만 |
|---|
| 2025.10.23 | ₩44,510 | ₩45,241 | ₩44,215 | ₩45,181 | +1.51% | 7만 |
|---|
| 2025.10.22 | ₩45,181 | ₩45,610 | ₩44,031 | ₩44,363 | -1.81% | 25만 |
|---|
| 2025.10.21 | ₩45,181 | ₩45,181 | ₩44,738 | ₩45,006 | -0.39% | 3.4만 |
|---|
| 2025.10.20 | ₩44,953 | ₩45,060 | ₩44,725 | ₩44,979 | +0.06% | 4.6만 |
|---|
| 2025.10.17 | ₩44,497 | ₩44,676 | ₩44,220 | ₩44,483 | -0.03% | 3.6만 |
|---|
| 2025.10.16 | ₩44,752 | ₩45,020 | ₩44,322 | ₩44,497 | -0.57% | 3.2만 |
|---|
| 2025.10.15 | ₩45,207 | ₩45,207 | ₩44,604 | ₩44,711 | -1.10% | 3.2만 |
|---|
| 2025.10.14 | ₩44,282 | ₩44,992 | ₩44,094 | ₩44,631 | +0.79% | 3.4만 |
|---|
| 2025.10.13 | ₩44,309 | ₩44,644 | ₩44,255 | ₩44,644 | +0.76% | 1.9만 |
|---|
| 2025.10.10 | ₩44,872 | ₩44,872 | ₩43,410 | ₩43,410 | -3.26% | 3.3만 |
|---|