시장 데이터를 불러오는 중
전체 종목
Alger Mid Cap 40 ETF 과거 주가
Alger Mid Cap 40 ETF · FRTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alger Mid Cap 40 ETF · FRTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,727 | ₩31,557 | ₩30,727 | ₩31,450 | +2.35% | 1.7만 |
| 2026.10.08 | ₩30,941 | ₩30,941 | ₩30,566 | ₩30,767 | -0.56% | 6.7천 |
| 2026.10.07 | ₩31,611 | ₩31,611 | ₩31,062 | ₩31,181 | -1.36% | 6만 |
| 2026.10.06 | ₩32,804 | ₩32,922 | ₩31,852 | ₩31,892 | -2.78% | 1.3만 |
| 2026.10.05 | ₩32,080 | ₩32,549 | ₩31,906 | ₩32,536 | +1.42% | 1.5만 |
| 2026.10.02 | ₩32,013 | ₩32,102 | ₩31,732 | ₩31,986 | -0.08% | 9.3천 |
| 2026.10.01 | ₩31,705 | ₩31,919 | ₩31,659 | ₩31,659 | -0.14% | 1만 |
| 2026.09.30 | ₩31,571 | ₩32,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,753 |
| +0.58% |
| 1만 |
| 2026.09.29 | ₩31,383 | ₩31,785 | ₩31,383 | ₩31,691 | +0.98% | 1.1만 |
|---|
| 2026.09.28 | ₩31,490 | ₩31,638 | ₩31,410 | ₩31,544 | +0.17% | 1.7만 |
|---|
| 2026.09.25 | ₩32,187 | ₩32,187 | ₩31,665 | ₩31,771 | -1.29% | 1.4만 |
|---|
| 2026.09.24 | ₩31,222 | ₩32,174 | ₩31,222 | ₩31,852 | +2.02% | 5.9만 |
|---|
| 2026.09.23 | ₩31,263 | ₩31,422 | ₩31,182 | ₩31,228 | -0.11% | 2만 |
|---|
| 2026.09.22 | ₩31,303 | ₩31,691 | ₩31,303 | ₩31,574 | +0.86% | 9.7천 |
|---|
| 2026.09.21 | ₩30,097 | ₩31,155 | ₩30,097 | ₩31,123 | +3.41% | 1.2만 |
|---|
| 2026.09.18 | ₩30,124 | ₩30,546 | ₩30,124 | ₩30,543 | +1.39% | 1.2만 |
|---|
| 2026.09.17 | ₩30,378 | ₩30,432 | ₩30,204 | ₩30,386 | +0.03% | 9.9천 |
|---|
| 2026.09.16 | ₩29,601 | ₩30,012 | ₩29,427 | ₩29,707 | +0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩29,766 | ₩29,802 | ₩29,521 | ₩29,624 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩29,949 | ₩30,016 | ₩29,480 | ₩29,909 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩29,869 | ₩29,963 | ₩29,711 | ₩29,789 | -0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩29,829 | ₩29,882 | ₩29,561 | ₩29,668 | -0.54% | 2.9만 |
|---|
| 2026.09.09 | ₩29,869 | ₩30,203 | ₩29,869 | ₩29,882 | +0.04% | 3만 |
|---|
| 2026.09.08 | ₩30,057 | ₩30,264 | ₩29,923 | ₩29,970 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩29,775 | ₩30,108 | ₩29,775 | ₩29,963 | +0.63% | 2.1만 |
|---|
| 2026.09.03 | ₩30,325 | ₩30,325 | ₩29,848 | ₩30,189 | -0.45% | 2.1만 |
|---|
| 2026.09.02 | ₩29,896 | ₩29,909 | ₩29,495 | ₩29,718 | -0.60% | 4.1만 |
|---|
| 2026.09.01 | ₩30,338 | ₩30,338 | ₩29,815 | ₩29,833 | -1.67% | 8.5천 |
|---|
| 2026.08.31 | ₩30,318 | ₩30,539 | ₩30,247 | ₩30,520 | +0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩31,571 | ₩31,571 | ₩30,645 | ₩30,645 | -2.93% | 8.7천 |
|---|
| 2026.08.27 | ₩31,477 | ₩31,610 | ₩31,457 | ₩31,535 | +0.18% | 2.6만 |
|---|
| 2026.08.26 | ₩31,169 | ₩31,236 | ₩31,129 | ₩31,182 | +0.04% | 1만 |
|---|
| 2026.08.25 | ₩31,129 | ₩31,196 | ₩30,981 | ₩31,129 | 0.00% | 1.5만 |
|---|
| 2026.08.24 | ₩30,914 | ₩30,914 | ₩30,581 | ₩30,753 | -0.52% | 7.4천 |
|---|
| 2026.08.21 | ₩31,169 | ₩31,330 | ₩30,928 | ₩31,330 | +0.52% | 1만 |
|---|
| 2026.08.20 | ₩31,209 | ₩31,236 | ₩30,767 | ₩30,968 | -0.77% | 8.5천 |
|---|
| 2026.08.19 | ₩31,423 | ₩31,423 | ₩31,050 | ₩31,356 | -0.21% | 1.1만 |
|---|
| 2026.08.18 | ₩31,624 | ₩31,624 | ₩31,008 | ₩31,066 | -1.77% | 4.6천 |
|---|
| 2026.08.17 | ₩31,825 | ₩32,000 | ₩31,799 | ₩31,855 | +0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩31,651 | ₩31,665 | ₩31,410 | ₩31,626 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩31,531 | ₩31,785 | ₩31,531 | ₩31,638 | +0.34% | 2만 |
|---|
| 2026.08.12 | ₩31,490 | ₩31,772 | ₩31,490 | ₩31,701 | +0.67% | 1.9만 |
|---|
| 2026.08.11 | ₩31,236 | ₩31,397 | ₩30,981 | ₩31,249 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩30,633 | ₩31,330 | ₩30,633 | ₩31,209 | +1.88% | 1.9만 |
|---|
| 2026.08.07 | ₩30,753 | ₩31,194 | ₩30,753 | ₩31,062 | +1.00% | 9.3천 |
|---|
| 2026.08.06 | ₩31,182 | ₩31,182 | ₩30,626 | ₩30,636 | -1.75% | 1.9만 |
|---|
| 2026.08.05 | ₩31,330 | ₩31,383 | ₩31,142 | ₩31,194 | -0.43% | 2.4만 |
|---|
| 2026.08.04 | ₩30,968 | ₩31,236 | ₩30,579 | ₩31,155 | +0.61% | 3.1만 |
|---|
| 2026.08.03 | ₩29,735 | ₩30,499 | ₩29,434 | ₩30,351 | +2.07% | 9.2천 |
|---|
| 2026.07.31 | ₩30,244 | ₩30,284 | ₩29,534 | ₩29,758 | -1.61% | 1.8만 |
|---|
| 2026.07.30 | ₩29,266 | ₩29,602 | ₩29,078 | ₩29,602 | +1.15% | 1.3만 |
|---|
| 2026.07.29 | ₩29,387 | ₩29,387 | ₩28,341 | ₩28,416 | -3.30% | 2.2만 |
|---|
| 2026.07.28 | ₩29,145 | ₩29,219 | ₩28,355 | ₩29,072 | -0.25% | 2.6만 |
|---|
| 2026.07.27 | ₩29,541 | ₩29,541 | ₩29,112 | ₩29,522 | -0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩29,963 | ₩30,023 | ₩29,494 | ₩29,602 | -1.20% | 8.8천 |
|---|
| 2026.07.23 | ₩30,598 | ₩30,740 | ₩30,150 | ₩30,275 | -1.06% | 3.1만 |
|---|
| 2026.07.22 | ₩30,217 | ₩30,713 | ₩30,217 | ₩30,420 | +0.67% | 7.4천 |
|---|
| 2026.07.21 | ₩30,015 | ₩30,365 | ₩29,949 | ₩30,330 | +1.05% | 8천 |
|---|
| 2026.07.20 | ₩29,815 | ₩30,037 | ₩29,460 | ₩29,462 | -1.19% | 1.1만 |
|---|
| 2026.07.17 | ₩29,454 | ₩30,030 | ₩28,810 | ₩29,704 | +0.85% | 1.8만 |
|---|
| 2026.07.16 | ₩30,619 | ₩30,619 | ₩29,521 | ₩29,687 | -3.05% | 16.7만 |
|---|
| 2026.07.15 | ₩31,289 | ₩31,289 | ₩29,936 | ₩30,578 | -2.27% | 2.2만 |
|---|
| 2026.07.14 | ₩31,182 | ₩31,196 | ₩30,686 | ₩30,855 | -1.05% | 3.8만 |
|---|
| 2026.07.13 | ₩31,075 | ₩31,115 | ₩30,485 | ₩30,602 | -1.52% | 9.5천 |
|---|
| 2026.07.10 | ₩31,236 | ₩31,477 | ₩31,155 | ₩31,365 | +0.41% | 9.7천 |
|---|
| 2026.07.09 | ₩31,584 | ₩31,959 | ₩31,531 | ₩31,563 | -0.07% | 5.2만 |
|---|
| 2026.07.08 | ₩30,445 | ₩30,914 | ₩30,191 | ₩30,829 | +1.26% | 3.2만 |
|---|
| 2026.07.07 | ₩31,758 | ₩31,758 | ₩30,479 | ₩30,831 | -2.92% | 1.3만 |
|---|
| 2026.07.06 | ₩31,584 | ₩32,281 | ₩31,584 | ₩31,757 | +0.55% | 1.2만 |
|---|
| 2026.07.02 | ₩32,575 | ₩32,575 | ₩30,995 | ₩31,271 | -4.00% | 1.1만 |
|---|
| 2026.07.01 | ₩32,549 | ₩32,797 | ₩32,370 | ₩32,455 | -0.29% | 2.8만 |
|---|
| 2026.06.30 | ₩32,737 | ₩33,255 | ₩32,737 | ₩33,255 | +1.58% | 2.2만 |
|---|
| 2026.06.29 | ₩32,040 | ₩32,495 | ₩31,276 | ₩32,482 | +1.38% | 2.4만 |
|---|
| 2026.06.26 | ₩31,879 | ₩31,879 | ₩31,370 | ₩31,705 | -0.55% | 1.2만 |
|---|
| 2026.06.25 | ₩32,696 | ₩32,696 | ₩32,000 | ₩32,067 | -1.93% | 2.5만 |
|---|
| 2026.06.24 | ₩32,026 | ₩32,026 | ₩31,236 | ₩31,552 | -1.48% | 3.1만 |
|---|
| 2026.06.23 | ₩31,517 | ₩31,973 | ₩31,182 | ₩31,465 | -0.17% | 2.2만 |
|---|
| 2026.06.22 | ₩32,375 | ₩32,549 | ₩32,134 | ₩32,388 | +0.04% | 7.7천 |
|---|
| 2026.06.18 | ₩32,562 | ₩32,562 | ₩32,134 | ₩32,375 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩31,785 | ₩32,388 | ₩31,611 | ₩31,725 | -0.19% | 9.5천 |
|---|
| 2026.06.16 | ₩32,000 | ₩32,214 | ₩31,516 | ₩31,516 | -1.51% | 6.9천 |
|---|
| 2026.06.15 | ₩31,825 | ₩32,012 | ₩31,531 | ₩31,820 | -0.02% | 3.1만 |
|---|
| 2026.06.12 | ₩30,271 | ₩31,008 | ₩30,271 | ₩30,786 | +1.70% | 2.5천 |
|---|
| 2026.06.11 | ₩29,523 | ₩30,550 | ₩29,523 | ₩30,550 | +3.48% | 7.2천 |
|---|
| 2026.06.10 | ₩29,695 | ₩30,271 | ₩29,286 | ₩29,286 | -1.38% | 5.1천 |
|---|
| 2026.06.09 | ₩30,941 | ₩30,941 | ₩28,810 | ₩30,030 | -2.94% | 1.7만 |
|---|
| 2026.06.08 | ₩30,485 | ₩30,713 | ₩30,217 | ₩30,378 | -0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩31,557 | ₩31,557 | ₩29,909 | ₩30,134 | -4.51% | 1.4만 |
|---|
| 2026.06.04 | ₩31,196 | ₩32,067 | ₩31,169 | ₩31,758 | +1.80% | 2.1만 |
|---|
| 2026.06.03 | ₩32,187 | ₩32,187 | ₩31,410 | ₩31,720 | -1.45% | 2.6만 |
|---|
| 2026.06.02 | ₩31,933 | ₩31,970 | ₩31,490 | ₩31,962 | +0.09% | 1.3만 |
|---|
| 2026.06.01 | ₩31,102 | ₩31,745 | ₩31,102 | ₩31,579 | +1.53% | 1.1만 |
|---|
| 2026.05.29 | ₩31,303 | ₩31,303 | ₩30,753 | ₩31,189 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩30,539 | ₩31,263 | ₩30,539 | ₩31,169 | +2.06% | 1.8만 |
|---|
| 2026.05.27 | ₩30,385 | ₩30,472 | ₩30,105 | ₩30,330 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩30,445 | ₩30,804 | ₩30,378 | ₩30,633 | +0.62% | 9천 |
|---|
| 2026.05.22 | ₩29,775 | ₩29,909 | ₩29,534 | ₩29,789 | +0.05% | 1.2만 |
|---|
| 2026.05.21 | ₩28,998 | ₩29,494 | ₩28,998 | ₩29,420 | +1.46% | 5.3천 |
|---|
| 2026.05.20 | ₩28,449 | ₩28,918 | ₩28,268 | ₩28,813 | +1.28% | 4.9만 |
|---|
| 2026.05.19 | ₩27,698 | ₩28,301 | ₩27,450 | ₩28,072 | +1.35% | 9.1천 |
|---|
| 2026.05.18 | ₩28,958 | ₩28,958 | ₩27,860 | ₩28,161 | -2.75% | 1.7만 |
|---|
| 2026.05.15 | ₩29,239 | ₩29,413 | ₩29,011 | ₩29,089 | -0.51% | 2.2만 |
|---|
| 2026.05.14 | ₩29,628 | ₩30,124 | ₩29,628 | ₩30,030 | +1.36% | 1만 |
|---|
| 2026.05.13 | ₩29,494 | ₩30,016 | ₩29,494 | ₩29,838 | +1.17% | 1.8만 |
|---|
| 2026.05.12 | ₩29,641 | ₩29,641 | ₩28,904 | ₩29,534 | -0.36% | 1.6만 |
|---|
| 2026.05.11 | ₩29,226 | ₩30,184 | ₩29,226 | ₩29,970 | +2.54% | 1.1만 |
|---|
| 2026.05.08 | ₩29,293 | ₩29,440 | ₩28,998 | ₩29,333 | +0.14% | 24.2만 |
|---|
| 2026.05.07 | ₩29,909 | ₩29,909 | ₩29,133 | ₩29,397 | -1.71% | 1.5만 |
|---|
| 2026.05.06 | ₩29,789 | ₩30,177 | ₩29,413 | ₩30,177 | +1.30% | 2만 |
|---|
| 2026.05.05 | ₩28,985 | ₩29,293 | ₩28,985 | ₩29,199 | +0.74% | 1.1만 |
|---|
| 2026.05.04 | ₩28,609 | ₩28,851 | ₩28,489 | ₩28,710 | +0.35% | 1.4만 |
|---|
| 2026.05.01 | ₩28,087 | ₩28,529 | ₩28,087 | ₩28,529 | +1.57% | 1.3만 |
|---|
| 2026.04.30 | ₩27,524 | ₩28,020 | ₩27,464 | ₩27,926 | +1.46% | 7.7천 |
|---|
| 2026.04.29 | ₩27,484 | ₩27,524 | ₩26,975 | ₩27,343 | -0.51% | 1.9만 |
|---|
| 2026.04.28 | ₩27,738 | ₩27,738 | ₩27,095 | ₩27,296 | -1.59% | 1.1만 |
|---|
| 2026.04.27 | ₩28,140 | ₩28,167 | ₩27,913 | ₩28,127 | -0.05% | 3.1만 |
|---|
| 2026.04.24 | ₩28,368 | ₩28,368 | ₩27,953 | ₩28,161 | -0.73% | 1.6만 |
|---|
| 2026.04.23 | ₩28,100 | ₩28,274 | ₩27,698 | ₩28,047 | -0.19% | 4.3만 |
|---|
| 2026.04.22 | ₩28,462 | ₩28,502 | ₩28,100 | ₩28,301 | -0.56% | 23.6만 |
|---|
| 2026.04.21 | ₩28,609 | ₩28,717 | ₩28,020 | ₩28,073 | -1.87% | 6.6만 |
|---|
| 2026.04.20 | ₩28,234 | ₩28,435 | ₩28,127 | ₩28,422 | +0.66% | 1.1만 |
|---|
| 2026.04.17 | ₩28,127 | ₩28,288 | ₩28,020 | ₩28,191 | +0.23% | 9.6천 |
|---|
| 2026.04.16 | ₩28,060 | ₩28,087 | ₩27,653 | ₩27,752 | -1.10% | 2.4만 |
|---|
| 2026.04.15 | ₩28,047 | ₩28,047 | ₩27,671 | ₩27,939 | -0.38% | 1.8만 |
|---|
| 2026.04.14 | ₩27,792 | ₩27,939 | ₩27,671 | ₩27,902 | +0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩26,881 | ₩27,488 | ₩26,881 | ₩27,488 | +2.26% | 6.8천 |
|---|
| 2026.04.10 | ₩27,202 | ₩27,202 | ₩26,934 | ₩27,001 | -0.74% | 7.4천 |
|---|
| 2026.04.09 | ₩27,229 | ₩27,229 | ₩26,961 | ₩27,149 | -0.30% | 1.2만 |
|---|
| 2026.04.08 | ₩27,269 | ₩27,296 | ₩26,995 | ₩27,189 | -0.29% | 1.7만 |
|---|
| 2026.04.07 | ₩26,345 | ₩26,345 | ₩26,037 | ₩26,291 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩26,238 | ₩26,385 | ₩26,224 | ₩26,251 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩25,970 | ₩26,418 | ₩25,970 | ₩26,345 | +1.44% | 8.4천 |
|---|
| 2026.04.01 | ₩26,338 | ₩26,519 | ₩26,144 | ₩26,144 | -0.74% | 4.1만 |
|---|
| 2026.03.31 | ₩25,233 | ₩26,104 | ₩25,233 | ₩26,104 | +3.45% | 4.6만 |
|---|
| 2026.03.30 | ₩25,849 | ₩25,849 | ₩24,737 | ₩24,844 | -3.89% | 2.6만 |
|---|
| 2026.03.27 | ₩25,836 | ₩25,836 | ₩25,462 | ₩25,501 | -1.30% | 1.3만 |
|---|
| 2026.03.26 | ₩26,418 | ₩26,539 | ₩25,849 | ₩25,925 | -1.87% | 8.2만 |
|---|
| 2026.03.25 | ₩26,774 | ₩27,042 | ₩26,707 | ₩26,741 | -0.12% | 1.7만 |
|---|
| 2026.03.24 | ₩26,318 | ₩26,571 | ₩26,090 | ₩26,465 | +0.56% | 8.5만 |
|---|
| 2026.03.23 | ₩26,847 | ₩26,888 | ₩26,398 | ₩26,398 | -1.67% | 5.5만 |
|---|
| 2026.03.20 | ₩26,693 | ₩26,693 | ₩25,889 | ₩25,992 | -2.63% | 1.3만 |
|---|
| 2026.03.19 | ₩26,512 | ₩26,827 | ₩26,305 | ₩26,774 | +0.99% | 6.6만 |
|---|
| 2026.03.18 | ₩26,760 | ₩27,015 | ₩26,755 | ₩26,755 | -0.02% | 6.5천 |
|---|
| 2026.03.17 | ₩26,787 | ₩26,961 | ₩26,747 | ₩26,869 | +0.31% | 45.2만 |
|---|
| 2026.03.16 | ₩26,640 | ₩26,814 | ₩26,557 | ₩26,720 | +0.30% | 1.9만 |
|---|
| 2026.03.13 | ₩26,508 | ₩26,652 | ₩26,037 | ₩26,090 | -1.58% | 1.4만 |
|---|
| 2026.03.12 | ₩26,559 | ₩26,559 | ₩26,157 | ₩26,171 | -1.46% | 1.9만 |
|---|
| 2026.03.11 | ₩26,760 | ₩26,934 | ₩26,666 | ₩26,827 | +0.25% | 1.9만 |
|---|
| 2026.03.10 | ₩26,988 | ₩27,162 | ₩26,733 | ₩26,747 | -0.89% | 1.7만 |
|---|
| 2026.03.09 | ₩26,063 | ₩27,015 | ₩26,030 | ₩27,015 | +3.65% | 1.7만 |
|---|
| 2026.03.06 | ₩26,452 | ₩26,599 | ₩26,309 | ₩26,385 | -0.25% | 1.1만 |
|---|
| 2026.03.05 | ₩27,122 | ₩27,444 | ₩26,686 | ₩27,005 | -0.43% | 2.1만 |
|---|
| 2026.03.04 | ₩27,323 | ₩27,362 | ₩27,076 | ₩27,310 | -0.05% | 13.8만 |
|---|
| 2026.03.03 | ₩26,934 | ₩27,229 | ₩26,465 | ₩27,028 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩27,702 | ₩27,954 | ₩27,537 | ₩27,913 | +0.76% | 2.7만 |
|---|
| 2026.02.27 | ₩27,671 | ₩28,087 | ₩27,671 | ₩27,980 | +1.11% | 2.1만 |
|---|
| 2026.02.26 | ₩27,996 | ₩28,288 | ₩27,717 | ₩28,248 | +0.90% | 1.5만 |
|---|
| 2026.02.25 | ₩28,207 | ₩28,304 | ₩28,073 | ₩28,181 | -0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩27,524 | ₩28,020 | ₩27,243 | ₩27,966 | +1.61% | 4.8만 |
|---|
| 2026.02.23 | ₩27,966 | ₩27,966 | ₩27,457 | ₩27,537 | -1.53% | 1.4만 |
|---|
| 2026.02.20 | ₩28,006 | ₩28,368 | ₩27,993 | ₩28,127 | +0.43% | 3.4만 |
|---|
| 2026.02.19 | ₩28,135 | ₩28,181 | ₩27,960 | ₩28,181 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩27,913 | ₩28,368 | ₩27,913 | ₩28,181 | +0.96% | 1.8만 |
|---|
| 2026.02.17 | ₩27,537 | ₩27,966 | ₩27,448 | ₩27,779 | +0.88% | 3만 |
|---|
| 2026.02.13 | ₩27,618 | ₩27,859 | ₩27,524 | ₩27,685 | +0.24% | 5.7만 |
|---|
| 2026.02.12 | ₩27,899 | ₩28,060 | ₩27,176 | ₩27,310 | -2.11% | 4.6만 |
|---|
| 2026.02.11 | ₩28,154 | ₩28,154 | ₩27,437 | ₩27,832 | -1.14% | 2.7만 |
|---|
| 2026.02.10 | ₩27,913 | ₩28,036 | ₩27,698 | ₩27,779 | -0.48% | 2.6만 |
|---|
| 2026.02.09 | ₩27,551 | ₩27,953 | ₩27,497 | ₩27,819 | +0.97% | 2.3만 |
|---|
| 2026.02.06 | ₩27,390 | ₩27,678 | ₩27,078 | ₩27,618 | +0.83% | 1.6만 |
|---|
| 2026.02.05 | ₩26,854 | ₩27,229 | ₩26,583 | ₩26,680 | -0.65% | 3.2만 |
|---|
| 2026.02.04 | ₩28,073 | ₩28,073 | ₩26,653 | ₩27,042 | -3.68% | 7.4만 |
|---|
| 2026.02.03 | ₩28,529 | ₩28,529 | ₩27,604 | ₩28,127 | -1.41% | 1.5만 |
|---|
| 2026.02.02 | ₩28,143 | ₩28,475 | ₩28,143 | ₩28,395 | +0.90% | 2.2만 |
|---|
| 2026.01.30 | ₩28,797 | ₩28,971 | ₩28,120 | ₩28,234 | -1.95% | 2.1만 |
|---|
| 2026.01.29 | ₩29,320 | ₩29,320 | ₩28,563 | ₩28,958 | -1.23% | 2.4만 |
|---|
| 2026.01.28 | ₩29,748 | ₩29,748 | ₩29,159 | ₩29,239 | -1.71% | 4.3만 |
|---|
| 2026.01.27 | ₩29,547 | ₩29,748 | ₩29,494 | ₩29,668 | +0.41% | 3.3만 |
|---|
| 2026.01.26 | ₩29,413 | ₩29,581 | ₩29,293 | ₩29,387 | -0.09% | 2.6만 |
|---|
| 2026.01.23 | ₩29,561 | ₩29,614 | ₩29,306 | ₩29,346 | -0.73% | 10.1만 |
|---|
| 2026.01.22 | ₩29,896 | ₩29,896 | ₩29,480 | ₩29,614 | -0.94% | 3.6만 |
|---|
| 2026.01.21 | ₩29,293 | ₩29,601 | ₩28,999 | ₩29,480 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩28,891 | ₩29,360 | ₩28,865 | ₩29,145 | +0.88% | 4.8만 |
|---|
| 2026.01.16 | ₩29,601 | ₩29,748 | ₩29,320 | ₩29,320 | -0.95% | 9.8만 |
|---|
| 2026.01.15 | ₩29,641 | ₩29,802 | ₩29,574 | ₩29,588 | -0.18% | 4.8만 |
|---|
| 2026.01.14 | ₩29,534 | ₩29,561 | ₩29,105 | ₩29,306 | -0.77% | 2.8만 |
|---|
| 2026.01.13 | ₩29,681 | ₩29,789 | ₩29,614 | ₩29,708 | +0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩29,199 | ₩29,588 | ₩29,199 | ₩29,574 | +1.28% | 2.4만 |
|---|
| 2026.01.09 | ₩29,266 | ₩29,507 | ₩29,266 | ₩29,400 | +0.46% | 2.4만 |
|---|
| 2026.01.08 | ₩29,574 | ₩29,614 | ₩28,810 | ₩28,918 | -2.22% | 2.8만 |
|---|
| 2026.01.07 | ₩29,748 | ₩29,829 | ₩29,588 | ₩29,628 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩29,253 | ₩29,882 | ₩29,253 | ₩29,882 | +2.15% | 3.4만 |
|---|
| 2026.01.05 | ₩29,011 | ₩29,273 | ₩28,998 | ₩29,226 | +0.74% | 2.2만 |
|---|
| 2026.01.02 | ₩28,502 | ₩28,743 | ₩28,422 | ₩28,743 | +0.85% | 1.1만 |
|---|
| 2025.12.31 | ₩28,462 | ₩28,462 | ₩28,194 | ₩28,213 | -0.88% | 1.8만 |
|---|
| 2025.12.30 | ₩28,489 | ₩28,609 | ₩28,395 | ₩28,475 | -0.05% | 4.2만 |
|---|
| 2025.12.29 | ₩28,422 | ₩28,516 | ₩28,315 | ₩28,395 | -0.09% | 1.9만 |
|---|
| 2025.12.26 | ₩28,516 | ₩28,730 | ₩28,516 | ₩28,630 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩28,542 | ₩28,743 | ₩28,502 | ₩28,650 | +0.38% | 8.7천 |
|---|
| 2025.12.23 | ₩28,449 | ₩28,650 | ₩28,445 | ₩28,621 | +0.61% | 2.5만 |
|---|
| 2025.12.22 | ₩28,475 | ₩28,676 | ₩28,475 | ₩28,583 | +0.38% | 1.8만 |
|---|
| 2025.12.19 | ₩27,792 | ₩28,328 | ₩27,792 | ₩28,248 | +1.64% | 5.5만 |
|---|
| 2025.12.18 | ₩27,671 | ₩27,752 | ₩27,456 | ₩27,537 | -0.48% | 6.9만 |
|---|
| 2025.12.17 | ₩27,939 | ₩27,939 | ₩27,068 | ₩27,068 | -3.12% | 14.9만 |
|---|
| 2025.12.16 | ₩27,511 | ₩27,800 | ₩27,390 | ₩27,776 | +0.96% | 10.6만 |
|---|
| 2025.12.15 | ₩28,194 | ₩28,194 | ₩27,618 | ₩27,685 | -1.81% | 2.4만 |
|---|
| 2025.12.12 | ₩28,837 | ₩28,837 | ₩27,859 | ₩27,926 | -3.16% | 1.3만 |
|---|
| 2025.12.11 | ₩28,757 | ₩28,877 | ₩28,435 | ₩28,851 | +0.33% | 2만 |
|---|
| 2025.12.10 | ₩28,529 | ₩28,998 | ₩28,469 | ₩28,835 | +1.07% | 56만 |
|---|
| 2025.12.09 | ₩28,824 | ₩28,877 | ₩28,623 | ₩28,636 | -0.65% | 1.6만 |
|---|
| 2025.12.08 | ₩28,703 | ₩28,797 | ₩28,516 | ₩28,703 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩28,636 | ₩28,837 | ₩28,483 | ₩28,703 | +0.23% | 6.7만 |
|---|
| 2025.12.04 | ₩28,408 | ₩28,663 | ₩28,288 | ₩28,609 | +0.71% | 3.7만 |
|---|
| 2025.12.03 | ₩28,087 | ₩28,435 | ₩28,087 | ₩28,355 | +0.95% | 1.9만 |
|---|
| 2025.12.02 | ₩28,690 | ₩28,851 | ₩28,335 | ₩28,395 | -1.03% | 1.6만 |
|---|
| 2025.12.01 | ₩28,234 | ₩28,301 | ₩28,060 | ₩28,194 | -0.14% | 1.7만 |
|---|
| 2025.11.28 | ₩28,516 | ₩28,529 | ₩28,248 | ₩28,482 | -0.12% | 8.8천 |
|---|
| 2025.11.26 | ₩28,087 | ₩28,268 | ₩28,073 | ₩28,134 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩27,564 | ₩27,805 | ₩27,149 | ₩27,792 | +0.83% | 11.7만 |
|---|
| 2025.11.24 | ₩26,961 | ₩27,752 | ₩26,961 | ₩27,752 | +2.93% | 8만 |
|---|
| 2025.11.21 | ₩26,599 | ₩26,854 | ₩25,956 | ₩26,720 | +0.45% | 10.6만 |
|---|
| 2025.11.20 | ₩28,234 | ₩28,234 | ₩26,396 | ₩26,396 | -6.51% | 15.1만 |
|---|
| 2025.11.19 | ₩27,001 | ₩27,350 | ₩26,870 | ₩27,229 | +0.84% | 8.3만 |
|---|
| 2025.11.18 | ₩26,613 | ₩27,095 | ₩26,479 | ₩27,008 | +1.49% | 4.4만 |
|---|
| 2025.11.17 | ₩27,243 | ₩27,387 | ₩26,666 | ₩26,908 | -1.23% | 4.2만 |
|---|
| 2025.11.14 | ₩26,546 | ₩27,902 | ₩26,479 | ₩27,323 | +2.93% | 6.7만 |
|---|
| 2025.11.13 | ₩28,341 | ₩28,341 | ₩27,095 | ₩27,243 | -3.88% | 6.7만 |
|---|
| 2025.11.12 | ₩28,931 | ₩28,971 | ₩28,469 | ₩28,529 | -1.39% | 3.4만 |
|---|
| 2025.11.11 | ₩29,440 | ₩29,440 | ₩28,730 | ₩28,784 | -2.23% | 4.7만 |
|---|
| 2025.11.10 | ₩29,708 | ₩29,878 | ₩29,333 | ₩29,554 | -0.52% | 3.3만 |
|---|
| 2025.11.07 | ₩28,422 | ₩28,918 | ₩27,671 | ₩28,918 | +1.74% | 9.5만 |
|---|
| 2025.11.06 | ₩29,789 | ₩29,789 | ₩28,717 | ₩28,891 | -3.01% | 2.4만 |
|---|
| 2025.11.05 | ₩29,367 | ₩29,735 | ₩29,367 | ₩29,561 | +0.66% | 1.9만 |
|---|
| 2025.11.04 | ₩29,521 | ₩29,882 | ₩29,040 | ₩29,113 | -1.38% | 1.8만 |
|---|
| 2025.11.03 | ₩30,686 | ₩30,686 | ₩30,083 | ₩30,418 | -0.87% | 1.8만 |
|---|
| 2025.10.31 | ₩30,713 | ₩30,766 | ₩30,274 | ₩30,660 | -0.17% | 2만 |
|---|
| 2025.10.30 | ₩30,378 | ₩30,700 | ₩30,108 | ₩30,108 | -0.89% | 3.6만 |
|---|
| 2025.10.29 | ₩30,244 | ₩30,874 | ₩30,244 | ₩30,713 | +1.55% | 2.2만 |
|---|
| 2025.10.28 | ₩30,593 | ₩30,593 | ₩30,231 | ₩30,239 | -1.16% | 4.3만 |
|---|
| 2025.10.27 | ₩30,619 | ₩30,619 | ₩30,389 | ₩30,583 | -0.12% | 2만 |
|---|
| 2025.10.24 | ₩29,896 | ₩30,193 | ₩29,882 | ₩30,110 | +0.72% | 4.2만 |
|---|
| 2025.10.23 | ₩29,058 | ₩29,320 | ₩29,058 | ₩29,300 | +0.83% | 25.9만 |
|---|
| 2025.10.22 | ₩29,199 | ₩29,293 | ₩27,966 | ₩28,636 | -1.93% | 5.6만 |
|---|
| 2025.10.21 | ₩29,882 | ₩29,882 | ₩29,279 | ₩29,413 | -1.57% | 1.9만 |
|---|
| 2025.10.20 | ₩30,191 | ₩30,191 | ₩29,829 | ₩29,849 | -1.13% | 2만 |
|---|
| 2025.10.17 | ₩29,789 | ₩29,971 | ₩29,145 | ₩29,706 | -0.28% | 5.7만 |
|---|
| 2025.10.16 | ₩30,861 | ₩30,861 | ₩30,030 | ₩30,177 | -2.21% | 1.7만 |
|---|
| 2025.10.15 | ₩31,088 | ₩31,209 | ₩30,378 | ₩30,536 | -1.78% | 1.8만 |
|---|
| 2025.10.14 | ₩30,432 | ₩30,887 | ₩29,869 | ₩30,607 | +0.58% | 5.1만 |
|---|
| 2025.10.13 | ₩30,613 | ₩31,062 | ₩30,579 | ₩30,945 | +1.09% | 3.5만 |
|---|
| 2025.10.10 | ₩31,303 | ₩31,303 | ₩29,849 | ₩29,896 | -4.49% | 4.2만 |
|---|