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 | ₩46,022 | ₩46,499 | ₩45,915 | ₩46,424 | +0.87% | 2.2만 |
| 2026.10.08 | ₩45,768 | ₩45,808 | ₩45,340 | ₩45,795 | +0.06% | 3.3만 |
| 2026.10.07 | ₩46,571 | ₩46,571 | ₩45,893 | ₩46,063 | -1.09% | 4만 |
| 2026.10.06 | ₩46,879 | ₩47,121 | ₩46,719 | ₩46,866 | -0.03% | 4.6만 |
| 2026.10.05 | ₩46,250 | ₩46,796 | ₩46,130 | ₩46,531 | +0.61% | 2.5만 |
| 2026.10.02 | ₩46,049 | ₩46,377 | ₩46,049 | ₩46,317 | +0.58% | 2.5만 |
| 2026.10.01 | ₩45,460 | ₩45,761 | ₩45,192 | ₩45,500 | +0.09% | 2.8만 |
| 2026.09.30 | ₩45,688 | ₩45,688 | ₩45,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,340 |
| -0.76% |
| 3.5만 |
| 2026.09.29 | ₩45,661 | ₩45,768 | ₩45,187 | ₩45,474 | -0.41% | 2.1만 |
|---|
| 2026.09.28 | ₩45,567 | ₩45,661 | ₩45,172 | ₩45,554 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,036 | ₩46,036 | ₩45,514 | ₩45,827 | -0.45% | 1.8만 |
|---|
| 2026.09.24 | ₩45,380 | ₩45,907 | ₩45,367 | ₩45,835 | +1.00% | 3.4만 |
|---|
| 2026.09.23 | ₩45,755 | ₩45,862 | ₩45,463 | ₩45,594 | -0.35% | 3.1만 |
|---|
| 2026.09.22 | ₩45,541 | ₩45,929 | ₩45,447 | ₩45,835 | +0.65% | 2.6만 |
|---|
| 2026.09.21 | ₩45,259 | ₩45,433 | ₩44,496 | ₩45,313 | +0.12% | 4.4만 |
|---|
| 2026.09.18 | ₩44,737 | ₩44,835 | ₩44,510 | ₩44,806 | +0.15% | 4.7만 |
|---|
| 2026.09.17 | ₩45,099 | ₩45,099 | ₩44,589 | ₩44,724 | -0.83% | 4만 |
|---|
| 2026.09.16 | ₩44,523 | ₩44,764 | ₩44,202 | ₩44,241 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩44,443 | ₩44,460 | ₩44,168 | ₩44,251 | -0.43% | 4.1만 |
|---|
| 2026.09.14 | ₩44,336 | ₩44,644 | ₩44,162 | ₩44,429 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩45,005 | ₩45,005 | ₩44,697 | ₩44,724 | -0.62% | 3.1만 |
|---|
| 2026.09.10 | ₩44,563 | ₩44,885 | ₩44,317 | ₩44,359 | -0.46% | 2.5만 |
|---|
| 2026.09.09 | ₩45,607 | ₩45,607 | ₩45,045 | ₩45,045 | -1.23% | 3.2만 |
|---|
| 2026.09.08 | ₩46,223 | ₩46,223 | ₩45,641 | ₩45,661 | -1.22% | 2.6만 |
|---|
| 2026.09.04 | ₩45,567 | ₩45,875 | ₩45,567 | ₩45,875 | +0.68% | 3.4만 |
|---|
| 2026.09.03 | ₩45,648 | ₩45,648 | ₩45,032 | ₩45,527 | -0.26% | 5.8만 |
|---|
| 2026.09.02 | ₩45,045 | ₩45,199 | ₩44,938 | ₩45,085 | +0.09% | 4.6만 |
|---|
| 2026.09.01 | ₩45,607 | ₩46,424 | ₩44,992 | ₩44,992 | -1.35% | 3.9만 |
|---|
| 2026.08.31 | ₩46,116 | ₩46,116 | ₩45,500 | ₩45,835 | -0.61% | 3.8만 |
|---|
| 2026.08.28 | ₩46,946 | ₩46,946 | ₩46,076 | ₩46,076 | -1.85% | 2만 |
|---|
| 2026.08.27 | ₩47,254 | ₩47,254 | ₩47,067 | ₩47,204 | -0.10% | 1.8만 |
|---|
| 2026.08.26 | ₩46,411 | ₩47,053 | ₩46,411 | ₩46,946 | +1.15% | 3.3만 |
|---|
| 2026.08.25 | ₩47,174 | ₩47,174 | ₩46,491 | ₩46,598 | -1.22% | 7.5만 |
|---|
| 2026.08.24 | ₩47,013 | ₩47,013 | ₩46,745 | ₩46,866 | -0.31% | 4.3만 |
|---|
| 2026.08.21 | ₩47,428 | ₩47,428 | ₩46,875 | ₩47,227 | -0.42% | 2.9만 |
|---|
| 2026.08.20 | ₩47,508 | ₩47,508 | ₩46,812 | ₩46,839 | -1.41% | 3.6만 |
|---|
| 2026.08.19 | ₩48,191 | ₩48,191 | ₩47,468 | ₩47,582 | -1.26% | 4.3만 |
|---|
| 2026.08.18 | ₩48,298 | ₩48,405 | ₩47,669 | ₩47,669 | -1.30% | 3.7만 |
|---|
| 2026.08.17 | ₩48,646 | ₩48,887 | ₩48,606 | ₩48,887 | +0.50% | 3.3만 |
|---|
| 2026.08.14 | ₩48,566 | ₩48,709 | ₩48,432 | ₩48,686 | +0.25% | 6.4만 |
|---|
| 2026.08.13 | ₩48,579 | ₩48,686 | ₩48,378 | ₩48,593 | +0.03% | 3.4만 |
|---|
| 2026.08.12 | ₩48,352 | ₩48,579 | ₩48,216 | ₩48,377 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩48,499 | ₩48,512 | ₩48,163 | ₩48,163 | -0.69% | 2만 |
|---|
| 2026.08.10 | ₩48,008 | ₩48,225 | ₩48,004 | ₩48,059 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩47,642 | ₩49,583 | ₩47,548 | ₩48,068 | +0.89% | 2.2만 |
|---|
| 2026.08.06 | ₩47,281 | ₩47,709 | ₩46,973 | ₩46,973 | -0.65% | 3.4만 |
|---|
| 2026.08.05 | ₩47,950 | ₩47,950 | ₩47,415 | ₩47,468 | -1.01% | 3.8만 |
|---|
| 2026.08.04 | ₩46,772 | ₩47,850 | ₩46,719 | ₩47,709 | +2.00% | 6.7만 |
|---|
| 2026.08.03 | ₩45,326 | ₩46,196 | ₩45,219 | ₩46,170 | +1.86% | 3.7만 |
|---|
| 2026.07.31 | ₩45,206 | ₩45,380 | ₩44,657 | ₩45,126 | -0.18% | 3.7만 |
|---|
| 2026.07.30 | ₩44,925 | ₩44,925 | ₩44,342 | ₩44,885 | -0.09% | 3.4만 |
|---|
| 2026.07.29 | ₩45,126 | ₩45,152 | ₩44,047 | ₩44,135 | -2.20% | 3만 |
|---|
| 2026.07.28 | ₩45,367 | ₩45,367 | ₩44,881 | ₩45,144 | -0.49% | 3.3만 |
|---|
| 2026.07.27 | ₩45,889 | ₩46,063 | ₩45,032 | ₩45,558 | -0.72% | 2.9만 |
|---|
| 2026.07.24 | ₩45,795 | ₩45,795 | ₩45,072 | ₩45,221 | -1.25% | 8.5만 |
|---|
| 2026.07.23 | ₩45,353 | ₩45,982 | ₩45,300 | ₩45,613 | +0.57% | 2.4만 |
|---|
| 2026.07.22 | ₩45,862 | ₩46,196 | ₩45,701 | ₩45,781 | -0.18% | 2.1만 |
|---|
| 2026.07.21 | ₩46,022 | ₩46,210 | ₩45,755 | ₩46,130 | +0.23% | 3.1만 |
|---|
| 2026.07.20 | ₩46,210 | ₩46,210 | ₩45,595 | ₩45,648 | -1.22% | 3.6만 |
|---|
| 2026.07.17 | ₩45,420 | ₩46,156 | ₩45,326 | ₩45,875 | +1.00% | 2.6만 |
|---|
| 2026.07.16 | ₩45,942 | ₩46,504 | ₩45,942 | ₩46,170 | +0.50% | 2.1만 |
|---|
| 2026.07.15 | ₩46,759 | ₩46,759 | ₩45,905 | ₩46,304 | -0.97% | 2.7만 |
|---|
| 2026.07.14 | ₩46,812 | ₩46,826 | ₩46,444 | ₩46,545 | -0.57% | 3.1만 |
|---|
| 2026.07.13 | ₩46,759 | ₩46,893 | ₩46,237 | ₩46,357 | -0.86% | 3.5만 |
|---|
| 2026.07.10 | ₩47,629 | ₩47,629 | ₩46,879 | ₩47,147 | -1.01% | 2.6만 |
|---|
| 2026.07.09 | ₩47,000 | ₩47,718 | ₩47,000 | ₩47,361 | +0.77% | 5.6만 |
|---|
| 2026.07.08 | ₩46,491 | ₩46,765 | ₩45,942 | ₩46,558 | +0.14% | 3.6만 |
|---|
| 2026.07.07 | ₩48,071 | ₩48,071 | ₩46,785 | ₩47,120 | -1.98% | 3.5만 |
|---|
| 2026.07.06 | ₩48,472 | ₩48,660 | ₩48,164 | ₩48,245 | -0.47% | 2.4만 |
|---|
| 2026.07.02 | ₩48,673 | ₩48,807 | ₩47,346 | ₩47,883 | -1.62% | 3.1만 |
|---|
| 2026.07.01 | ₩48,539 | ₩49,048 | ₩48,111 | ₩48,388 | -0.31% | 4.7만 |
|---|
| 2026.06.30 | ₩47,910 | ₩48,856 | ₩47,897 | ₩48,847 | +1.96% | 4.6만 |
|---|
| 2026.06.29 | ₩47,816 | ₩47,977 | ₩47,267 | ₩47,910 | +0.20% | 5.6만 |
|---|
| 2026.06.26 | ₩47,763 | ₩47,883 | ₩47,308 | ₩47,696 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩48,258 | ₩48,499 | ₩47,736 | ₩48,486 | +0.47% | 3.8만 |
|---|
| 2026.06.24 | ₩46,919 | ₩48,030 | ₩46,919 | ₩47,535 | +1.31% | 3.9만 |
|---|
| 2026.06.23 | ₩46,598 | ₩47,522 | ₩46,598 | ₩47,093 | +1.06% | 6.2만 |
|---|
| 2026.06.22 | ₩48,124 | ₩48,137 | ₩47,636 | ₩47,830 | -0.61% | 7만 |
|---|
| 2026.06.18 | ₩47,642 | ₩47,957 | ₩47,254 | ₩47,937 | +0.62% | 5.2만 |
|---|
| 2026.06.17 | ₩47,308 | ₩47,950 | ₩46,851 | ₩46,860 | -0.95% | 3.3만 |
|---|
| 2026.06.16 | ₩47,401 | ₩47,870 | ₩47,067 | ₩47,080 | -0.68% | 3.3만 |
|---|
| 2026.06.15 | ₩47,910 | ₩47,910 | ₩47,374 | ₩47,374 | -1.12% | 4.9만 |
|---|
| 2026.06.12 | ₩47,214 | ₩47,281 | ₩46,812 | ₩46,862 | -0.75% | 5.7만 |
|---|
| 2026.06.11 | ₩45,514 | ₩46,812 | ₩45,514 | ₩46,799 | +2.82% | 3.2만 |
|---|
| 2026.06.10 | ₩45,634 | ₩46,625 | ₩45,085 | ₩45,112 | -1.14% | 2.6만 |
|---|
| 2026.06.09 | ₩46,290 | ₩46,852 | ₩44,496 | ₩46,103 | -0.40% | 4.5만 |
|---|
| 2026.06.08 | ₩45,822 | ₩46,143 | ₩45,420 | ₩45,822 | 0.00% | 2.6만 |
|---|
| 2026.06.05 | ₩46,531 | ₩46,531 | ₩45,191 | ₩45,273 | -2.70% | 4.6만 |
|---|
| 2026.06.04 | ₩46,571 | ₩47,294 | ₩46,424 | ₩47,120 | +1.18% | 2.7만 |
|---|
| 2026.06.03 | ₩46,504 | ₩46,933 | ₩46,122 | ₩46,866 | +0.78% | 2.5만 |
|---|
| 2026.06.02 | ₩46,290 | ₩46,732 | ₩46,130 | ₩46,732 | +0.95% | 2.7만 |
|---|
| 2026.06.01 | ₩46,504 | ₩46,665 | ₩45,500 | ₩46,464 | -0.09% | 4.5만 |
|---|
| 2026.05.29 | ₩45,835 | ₩46,357 | ₩45,661 | ₩46,357 | +1.14% | 3.1만 |
|---|
| 2026.05.28 | ₩45,206 | ₩45,982 | ₩45,018 | ₩45,822 | +1.36% | 3.6만 |
|---|
| 2026.05.27 | ₩45,500 | ₩45,500 | ₩45,099 | ₩45,099 | -0.88% | 3.3만 |
|---|
| 2026.05.26 | ₩45,179 | ₩45,460 | ₩44,885 | ₩45,433 | +0.56% | 21.3만 |
|---|
| 2026.05.22 | ₩44,644 | ₩44,644 | ₩44,261 | ₩44,590 | -0.12% | 1.9만 |
|---|
| 2026.05.21 | ₩43,760 | ₩44,443 | ₩43,593 | ₩44,367 | +1.39% | 2.8만 |
|---|
| 2026.05.20 | ₩43,452 | ₩44,081 | ₩43,077 | ₩44,081 | +1.45% | 2.4만 |
|---|
| 2026.05.19 | ₩43,372 | ₩43,372 | ₩42,729 | ₩43,171 | -0.46% | 3만 |
|---|
| 2026.05.18 | ₩44,162 | ₩44,162 | ₩43,265 | ₩43,466 | -1.58% | 7.5만 |
|---|
| 2026.05.15 | ₩43,934 | ₩44,266 | ₩43,921 | ₩43,948 | +0.03% | 4.5만 |
|---|
| 2026.05.14 | ₩44,724 | ₩44,761 | ₩44,446 | ₩44,684 | -0.09% | 3.2만 |
|---|
| 2026.05.13 | ₩44,751 | ₩44,751 | ₩44,073 | ₩44,550 | -0.45% | 3.5만 |
|---|
| 2026.05.12 | ₩44,537 | ₩44,684 | ₩43,961 | ₩44,684 | +0.33% | 7.6만 |
|---|
| 2026.05.11 | ₩44,804 | ₩44,842 | ₩44,603 | ₩44,804 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩45,648 | ₩45,648 | ₩44,818 | ₩44,965 | -1.50% | 7.7만 |
|---|
| 2026.05.07 | ₩45,996 | ₩45,996 | ₩44,998 | ₩45,139 | -1.86% | 7.7만 |
|---|
| 2026.05.06 | ₩45,661 | ₩45,808 | ₩45,279 | ₩45,808 | +0.32% | 4.8만 |
|---|
| 2026.05.05 | ₩44,590 | ₩45,372 | ₩44,496 | ₩45,300 | +1.59% | 6.7만 |
|---|
| 2026.05.04 | ₩43,613 | ₩43,881 | ₩43,365 | ₩43,559 | -0.12% | 3만 |
|---|
| 2026.05.01 | ₩43,881 | ₩43,881 | ₩43,399 | ₩43,680 | -0.46% | 4.4만 |
|---|
| 2026.04.30 | ₩42,569 | ₩43,452 | ₩42,569 | ₩43,439 | +2.04% | 26.3만 |
|---|
| 2026.04.29 | ₩43,171 | ₩43,171 | ₩42,140 | ₩42,341 | -1.92% | 29.7만 |
|---|
| 2026.04.28 | ₩43,466 | ₩43,466 | ₩42,649 | ₩42,909 | -1.28% | 2.1만 |
|---|
| 2026.04.27 | ₩44,416 | ₩44,603 | ₩43,974 | ₩44,081 | -0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩44,590 | ₩44,590 | ₩44,055 | ₩44,322 | -0.60% | 3.2만 |
|---|
| 2026.04.23 | ₩44,429 | ₩44,429 | ₩43,514 | ₩44,135 | -0.66% | 3.4만 |
|---|
| 2026.04.22 | ₩44,804 | ₩44,885 | ₩44,187 | ₩44,496 | -0.69% | 5.2만 |
|---|
| 2026.04.21 | ₩44,670 | ₩45,179 | ₩44,150 | ₩44,322 | -0.78% | 5.6만 |
|---|
| 2026.04.20 | ₩44,135 | ₩44,483 | ₩43,921 | ₩44,483 | +0.79% | 4.8만 |
|---|
| 2026.04.17 | ₩44,001 | ₩44,537 | ₩43,988 | ₩44,255 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩44,148 | ₩44,148 | ₩43,385 | ₩43,492 | -1.49% | 5.4만 |
|---|
| 2026.04.15 | ₩44,014 | ₩44,081 | ₩43,748 | ₩43,961 | -0.12% | 3.9만 |
|---|
| 2026.04.14 | ₩43,707 | ₩44,122 | ₩43,707 | ₩43,988 | +0.64% | 7만 |
|---|
| 2026.04.13 | ₩42,622 | ₩43,506 | ₩42,597 | ₩43,492 | +2.04% | 5.4만 |
|---|
| 2026.04.10 | ₩42,917 | ₩42,917 | ₩42,582 | ₩42,810 | -0.25% | 3.2만 |
|---|
| 2026.04.09 | ₩42,823 | ₩43,024 | ₩42,409 | ₩42,756 | -0.16% | 6.4만 |
|---|
| 2026.04.08 | ₩42,917 | ₩43,056 | ₩42,529 | ₩42,783 | -0.31% | 3.9만 |
|---|
| 2026.04.07 | ₩41,471 | ₩41,471 | ₩40,708 | ₩41,310 | -0.39% | 4만 |
|---|
| 2026.04.06 | ₩41,498 | ₩41,498 | ₩41,056 | ₩41,431 | -0.16% | 7.6만 |
|---|
| 2026.04.02 | ₩40,521 | ₩41,531 | ₩40,480 | ₩41,230 | +1.75% | 8.5만 |
|---|
| 2026.04.01 | ₩41,592 | ₩41,920 | ₩41,431 | ₩41,431 | -0.39% | 5.1만 |
|---|
| 2026.03.31 | ₩40,507 | ₩41,351 | ₩40,132 | ₩41,110 | +1.49% | 6.4만 |
|---|
| 2026.03.30 | ₩41,217 | ₩41,217 | ₩39,530 | ₩39,731 | -3.61% | 6만 |
|---|
| 2026.03.27 | ₩41,230 | ₩41,418 | ₩40,695 | ₩40,762 | -1.14% | 4.2만 |
|---|
| 2026.03.26 | ₩42,368 | ₩42,384 | ₩41,471 | ₩41,471 | -2.12% | 5.9만 |
|---|
| 2026.03.25 | ₩42,863 | ₩42,997 | ₩42,395 | ₩42,609 | -0.59% | 5만 |
|---|
| 2026.03.24 | ₩41,846 | ₩42,622 | ₩41,766 | ₩42,422 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩42,368 | ₩42,917 | ₩42,073 | ₩42,100 | -0.63% | 7.2만 |
|---|
| 2026.03.20 | ₩42,703 | ₩42,703 | ₩41,143 | ₩41,458 | -2.92% | 5.3만 |
|---|
| 2026.03.19 | ₩42,033 | ₩42,917 | ₩41,792 | ₩42,582 | +1.31% | 5만 |
|---|
| 2026.03.18 | ₩42,930 | ₩42,957 | ₩42,221 | ₩42,328 | -1.40% | 6.1만 |
|---|
| 2026.03.17 | ₩42,917 | ₩42,957 | ₩42,475 | ₩42,783 | -0.31% | 5.1만 |
|---|
| 2026.03.16 | ₩42,569 | ₩42,890 | ₩42,475 | ₩42,502 | -0.16% | 3.6만 |
|---|
| 2026.03.13 | ₩42,636 | ₩42,703 | ₩41,779 | ₩41,944 | -1.62% | 17.3만 |
|---|
| 2026.03.12 | ₩43,158 | ₩43,158 | ₩42,167 | ₩42,207 | -2.20% | 136.6만 |
|---|
| 2026.03.11 | ₩43,198 | ₩43,680 | ₩43,077 | ₩43,466 | +0.62% | 9만 |
|---|
| 2026.03.10 | ₩43,707 | ₩44,013 | ₩43,332 | ₩43,425 | -0.64% | 8.2만 |
|---|
| 2026.03.09 | ₩42,970 | ₩43,774 | ₩42,168 | ₩43,774 | +1.87% | 7.1만 |
|---|
| 2026.03.06 | ₩43,198 | ₩43,559 | ₩43,051 | ₩43,225 | +0.06% | 12.5만 |
|---|
| 2026.03.05 | ₩44,550 | ₩44,657 | ₩43,492 | ₩44,001 | -1.23% | 5.5만 |
|---|
| 2026.03.04 | ₩44,778 | ₩44,858 | ₩44,336 | ₩44,831 | +0.12% | 5.5만 |
|---|
| 2026.03.03 | ₩44,296 | ₩44,475 | ₩43,533 | ₩44,376 | +0.18% | 6.8만 |
|---|
| 2026.03.02 | ₩44,938 | ₩45,407 | ₩44,657 | ₩45,206 | +0.60% | 4.8만 |
|---|
| 2026.02.27 | ₩44,898 | ₩45,072 | ₩44,684 | ₩45,068 | +0.38% | 4만 |
|---|
| 2026.02.26 | ₩45,433 | ₩45,822 | ₩44,938 | ₩45,460 | +0.06% | 4.1만 |
|---|
| 2026.02.25 | ₩45,969 | ₩45,969 | ₩44,978 | ₩45,367 | -1.31% | 6만 |
|---|
| 2026.02.24 | ₩44,885 | ₩45,587 | ₩44,858 | ₩45,500 | +1.37% | 4.7만 |
|---|
| 2026.02.23 | ₩45,393 | ₩45,393 | ₩44,490 | ₩44,898 | -1.09% | 6.2만 |
|---|
| 2026.02.20 | ₩45,126 | ₩45,674 | ₩45,039 | ₩45,514 | +0.86% | 4.8만 |
|---|
| 2026.02.19 | ₩44,871 | ₩45,139 | ₩44,668 | ₩45,139 | +0.60% | 19.8만 |
|---|
| 2026.02.18 | ₩44,992 | ₩45,474 | ₩44,818 | ₩44,992 | 0.00% | 5.3만 |
|---|
| 2026.02.17 | ₩45,420 | ₩45,420 | ₩44,523 | ₩44,844 | -1.27% | 6.1만 |
|---|
| 2026.02.13 | ₩44,550 | ₩45,407 | ₩44,456 | ₩45,085 | +1.20% | 4.7만 |
|---|
| 2026.02.12 | ₩45,674 | ₩45,902 | ₩44,510 | ₩44,523 | -2.52% | 4.9만 |
|---|
| 2026.02.11 | ₩45,648 | ₩45,648 | ₩44,751 | ₩45,045 | -1.32% | 5.4만 |
|---|
| 2026.02.10 | ₩45,554 | ₩45,715 | ₩45,192 | ₩45,246 | -0.68% | 5만 |
|---|
| 2026.02.09 | ₩45,246 | ₩45,728 | ₩45,192 | ₩45,554 | +0.68% | 4.3만 |
|---|
| 2026.02.06 | ₩44,363 | ₩45,420 | ₩44,363 | ₩45,407 | +2.35% | 5.1만 |
|---|
| 2026.02.05 | ₩44,175 | ₩44,550 | ₩43,640 | ₩43,760 | -0.94% | 4만 |
|---|
| 2026.02.04 | ₩45,099 | ₩45,099 | ₩43,703 | ₩44,336 | -1.69% | 16.6만 |
|---|
| 2026.02.03 | ₩45,286 | ₩45,286 | ₩44,255 | ₩44,778 | -1.12% | 13.5만 |
|---|
| 2026.02.02 | ₩44,537 | ₩45,266 | ₩44,537 | ₩45,005 | +1.05% | 5.9만 |
|---|
| 2026.01.30 | ₩44,992 | ₩45,621 | ₩44,603 | ₩44,724 | -0.60% | 3.7만 |
|---|
| 2026.01.29 | ₩45,889 | ₩45,889 | ₩44,692 | ₩45,340 | -1.20% | 6.9만 |
|---|
| 2026.01.28 | ₩45,982 | ₩45,982 | ₩45,358 | ₩45,621 | -0.79% | 4.1만 |
|---|
| 2026.01.27 | ₩45,982 | ₩45,982 | ₩45,607 | ₩45,808 | -0.38% | 4.6만 |
|---|
| 2026.01.26 | ₩45,902 | ₩46,196 | ₩45,831 | ₩45,969 | +0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩46,518 | ₩46,518 | ₩45,725 | ₩45,915 | -1.29% | 3.8만 |
|---|
| 2026.01.22 | ₩47,361 | ₩47,361 | ₩46,492 | ₩46,625 | -1.55% | 6.3만 |
|---|
| 2026.01.21 | ₩45,982 | ₩46,732 | ₩45,935 | ₩46,598 | +1.34% | 10.4만 |
|---|
| 2026.01.20 | ₩45,822 | ₩46,036 | ₩45,554 | ₩45,607 | -0.47% | 3.9만 |
|---|
| 2026.01.16 | ₩45,996 | ₩46,370 | ₩45,842 | ₩46,143 | +0.32% | 6.1만 |
|---|
| 2026.01.15 | ₩45,648 | ₩46,076 | ₩45,648 | ₩45,795 | +0.32% | 7.4만 |
|---|
| 2026.01.14 | ₩45,045 | ₩45,099 | ₩44,684 | ₩45,099 | +0.12% | 5.8만 |
|---|
| 2026.01.13 | ₩45,166 | ₩45,246 | ₩44,844 | ₩45,072 | -0.21% | 5.9만 |
|---|
| 2026.01.12 | ₩44,697 | ₩44,965 | ₩44,523 | ₩44,965 | +0.60% | 6.3만 |
|---|
| 2026.01.09 | ₩44,269 | ₩44,804 | ₩44,255 | ₩44,644 | +0.85% | 7.6만 |
|---|
| 2026.01.08 | ₩44,095 | ₩44,302 | ₩43,854 | ₩44,081 | -0.03% | 4.1만 |
|---|
| 2026.01.07 | ₩44,550 | ₩44,550 | ₩43,840 | ₩44,049 | -1.12% | 5.8만 |
|---|
| 2026.01.06 | ₩43,867 | ₩44,389 | ₩43,519 | ₩44,255 | +0.88% | 5.6만 |
|---|
| 2026.01.05 | ₩43,251 | ₩44,012 | ₩43,251 | ₩43,827 | +1.33% | 3만 |
|---|
| 2026.01.02 | ₩42,703 | ₩43,051 | ₩42,529 | ₩43,051 | +0.82% | 4.5만 |
|---|
| 2025.12.31 | ₩42,997 | ₩42,997 | ₩42,328 | ₩42,328 | -1.56% | 3.7만 |
|---|
| 2025.12.30 | ₩43,332 | ₩43,332 | ₩42,823 | ₩42,836 | -1.14% | 3.3만 |
|---|
| 2025.12.29 | ₩43,452 | ₩43,452 | ₩42,973 | ₩43,091 | -0.83% | 3.1만 |
|---|
| 2025.12.26 | ₩43,345 | ₩43,396 | ₩43,225 | ₩43,372 | +0.06% | 4.3만 |
|---|
| 2025.12.24 | ₩43,318 | ₩43,412 | ₩43,198 | ₩43,399 | +0.19% | 1.4만 |
|---|
| 2025.12.23 | ₩43,198 | ₩43,413 | ₩43,084 | ₩43,305 | +0.25% | 10만 |
|---|
| 2025.12.22 | ₩43,131 | ₩43,573 | ₩43,131 | ₩43,385 | +0.59% | 8.3만 |
|---|
| 2025.12.19 | ₩42,569 | ₩42,890 | ₩42,569 | ₩42,877 | +0.72% | 8.1만 |
|---|
| 2025.12.18 | ₩42,676 | ₩42,768 | ₩42,207 | ₩42,368 | -0.72% | 11.7만 |
|---|
| 2025.12.17 | ₩42,810 | ₩42,863 | ₩41,913 | ₩41,940 | -2.03% | 4.5만 |
|---|
| 2025.12.16 | ₩42,676 | ₩42,783 | ₩42,361 | ₩42,649 | -0.06% | 4.6만 |
|---|
| 2025.12.15 | ₩43,251 | ₩45,353 | ₩42,637 | ₩42,740 | -1.18% | 3.8만 |
|---|
| 2025.12.12 | ₩43,747 | ₩43,747 | ₩42,775 | ₩42,850 | -2.05% | 4.4만 |
|---|
| 2025.12.11 | ₩43,626 | ₩43,814 | ₩43,372 | ₩43,691 | +0.15% | 3.3만 |
|---|
| 2025.12.10 | ₩42,770 | ₩43,585 | ₩42,770 | ₩43,452 | +1.60% | 3.1만 |
|---|
| 2025.12.09 | ₩43,118 | ₩43,318 | ₩42,756 | ₩42,836 | -0.65% | 3.6만 |
|---|
| 2025.12.08 | ₩43,707 | ₩43,707 | ₩43,024 | ₩43,064 | -1.47% | 5.5만 |
|---|
| 2025.12.05 | ₩43,720 | ₩43,720 | ₩43,221 | ₩43,405 | -0.72% | 3.4만 |
|---|
| 2025.12.04 | ₩43,385 | ₩43,476 | ₩42,816 | ₩43,372 | -0.03% | 6.4만 |
|---|
| 2025.12.03 | ₩42,770 | ₩43,151 | ₩42,662 | ₩43,064 | +0.69% | 3.7만 |
|---|
| 2025.12.02 | ₩43,051 | ₩43,077 | ₩42,676 | ₩42,743 | -0.72% | 4.6만 |
|---|
| 2025.12.01 | ₩42,877 | ₩43,211 | ₩42,676 | ₩42,743 | -0.31% | 3.1만 |
|---|
| 2025.11.28 | ₩43,693 | ₩43,693 | ₩43,332 | ₩43,506 | -0.43% | 3.1만 |
|---|
| 2025.11.26 | ₩43,345 | ₩43,626 | ₩43,225 | ₩43,359 | +0.03% | 15.1만 |
|---|
| 2025.11.25 | ₩42,689 | ₩43,077 | ₩42,435 | ₩43,077 | +0.91% | 5.4만 |
|---|
| 2025.11.24 | ₩42,194 | ₩42,549 | ₩41,941 | ₩42,529 | +0.79% | 5.1만 |
|---|
| 2025.11.21 | ₩41,203 | ₩41,966 | ₩41,043 | ₩41,748 | +1.32% | 23만 |
|---|
| 2025.11.20 | ₩42,836 | ₩42,836 | ₩40,922 | ₩40,922 | -4.47% | 4.7만 |
|---|
| 2025.11.19 | ₩41,846 | ₩42,245 | ₩41,739 | ₩41,936 | +0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩41,792 | ₩42,114 | ₩41,404 | ₩41,806 | +0.03% | 6.6만 |
|---|
| 2025.11.17 | ₩42,649 | ₩42,649 | ₩41,632 | ₩41,846 | -1.88% | 5.4만 |
|---|
| 2025.11.14 | ₩42,087 | ₩42,877 | ₩42,087 | ₩42,529 | +1.05% | 4.3만 |
|---|
| 2025.11.13 | ₩43,747 | ₩43,894 | ₩42,408 | ₩42,448 | -2.97% | 3.2만 |
|---|
| 2025.11.12 | ₩44,175 | ₩44,403 | ₩44,095 | ₩44,095 | -0.18% | 5만 |
|---|
| 2025.11.11 | ₩43,787 | ₩44,095 | ₩43,653 | ₩43,974 | +0.43% | 4.8만 |
|---|
| 2025.11.10 | ₩43,881 | ₩44,101 | ₩43,511 | ₩43,894 | +0.03% | 10.6만 |
|---|
| 2025.11.07 | ₩42,903 | ₩43,345 | ₩42,555 | ₩43,345 | +1.03% | 4.4만 |
|---|
| 2025.11.06 | ₩44,189 | ₩44,189 | ₩42,974 | ₩43,211 | -2.21% | 5.7만 |
|---|
| 2025.11.05 | ₩44,122 | ₩44,697 | ₩44,001 | ₩44,429 | +0.70% | 2.6만 |
|---|
| 2025.11.04 | ₩43,907 | ₩44,329 | ₩43,586 | ₩43,907 | 0.00% | 4.9만 |
|---|
| 2025.11.03 | ₩44,456 | ₩44,456 | ₩43,771 | ₩44,403 | -0.12% | 2.2만 |
|---|
| 2025.10.31 | ₩44,630 | ₩44,630 | ₩43,988 | ₩44,282 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩44,778 | ₩45,043 | ₩44,249 | ₩44,309 | -1.05% | 3.2만 |
|---|
| 2025.10.29 | ₩45,527 | ₩45,674 | ₩44,919 | ₩45,126 | -0.88% | 3.6만 |
|---|
| 2025.10.28 | ₩45,929 | ₩45,929 | ₩45,393 | ₩45,527 | -0.87% | 3.3만 |
|---|
| 2025.10.27 | ₩46,103 | ₩46,330 | ₩45,887 | ₩46,022 | -0.17% | 2.7만 |
|---|
| 2025.10.24 | ₩45,607 | ₩46,083 | ₩45,607 | ₩45,795 | +0.41% | 4.2만 |
|---|
| 2025.10.23 | ₩44,429 | ₩45,159 | ₩44,135 | ₩45,099 | +1.51% | 7만 |
|---|
| 2025.10.22 | ₩45,099 | ₩45,527 | ₩43,952 | ₩44,282 | -1.81% | 25만 |
|---|
| 2025.10.21 | ₩45,099 | ₩45,099 | ₩44,657 | ₩44,925 | -0.39% | 3.4만 |
|---|
| 2025.10.20 | ₩44,871 | ₩44,978 | ₩44,644 | ₩44,898 | +0.06% | 4.6만 |
|---|
| 2025.10.17 | ₩44,416 | ₩44,595 | ₩44,140 | ₩44,403 | -0.03% | 3.6만 |
|---|
| 2025.10.16 | ₩44,670 | ₩44,938 | ₩44,242 | ₩44,416 | -0.57% | 3.2만 |
|---|
| 2025.10.15 | ₩45,126 | ₩45,126 | ₩44,523 | ₩44,630 | -1.10% | 3.2만 |
|---|
| 2025.10.14 | ₩44,202 | ₩44,910 | ₩44,014 | ₩44,550 | +0.79% | 3.4만 |
|---|
| 2025.10.13 | ₩44,229 | ₩44,563 | ₩44,175 | ₩44,563 | +0.76% | 1.9만 |
|---|
| 2025.10.10 | ₩44,791 | ₩44,791 | ₩43,332 | ₩43,332 | -3.26% | 3.3만 |
|---|