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 | ₩30,759 | ₩31,591 | ₩30,759 | ₩31,484 | +2.35% | 1.7만 |
| 2026.10.08 | ₩30,974 | ₩30,974 | ₩30,598 | ₩30,800 | -0.56% | 6.7천 |
| 2026.10.07 | ₩31,645 | ₩31,645 | ₩31,095 | ₩31,214 | -1.36% | 6만 |
| 2026.10.06 | ₩32,839 | ₩32,957 | ₩31,886 | ₩31,927 | -2.78% | 1.3만 |
| 2026.10.05 | ₩32,114 | ₩32,584 | ₩31,940 | ₩32,570 | +1.42% | 1.5만 |
| 2026.10.02 | ₩32,047 | ₩32,136 | ₩31,766 | ₩32,020 | -0.08% | 9.3천 |
| 2026.10.01 | ₩31,739 | ₩31,953 | ₩31,693 | ₩31,693 | -0.14% | 1만 |
| 2026.09.30 | ₩31,605 | ₩32,034 | ₩31,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,787 |
| +0.58% |
| 1만 |
| 2026.09.29 | ₩31,417 | ₩31,819 | ₩31,417 | ₩31,725 | +0.98% | 1.1만 |
|---|
| 2026.09.28 | ₩31,524 | ₩31,672 | ₩31,444 | ₩31,578 | +0.17% | 1.7만 |
|---|
| 2026.09.25 | ₩32,222 | ₩32,222 | ₩31,698 | ₩31,804 | -1.29% | 1.4만 |
|---|
| 2026.09.24 | ₩31,256 | ₩32,208 | ₩31,256 | ₩31,886 | +2.02% | 5.9만 |
|---|
| 2026.09.23 | ₩31,296 | ₩31,456 | ₩31,216 | ₩31,261 | -0.11% | 2만 |
|---|
| 2026.09.22 | ₩31,336 | ₩31,725 | ₩31,336 | ₩31,607 | +0.86% | 9.7천 |
|---|
| 2026.09.21 | ₩30,129 | ₩31,189 | ₩30,129 | ₩31,157 | +3.41% | 1.2만 |
|---|
| 2026.09.18 | ₩30,156 | ₩30,578 | ₩30,156 | ₩30,576 | +1.39% | 1.2만 |
|---|
| 2026.09.17 | ₩30,411 | ₩30,464 | ₩30,236 | ₩30,419 | +0.03% | 9.9천 |
|---|
| 2026.09.16 | ₩29,633 | ₩30,044 | ₩29,458 | ₩29,739 | +0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩29,798 | ₩29,834 | ₩29,552 | ₩29,655 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩29,981 | ₩30,048 | ₩29,512 | ₩29,941 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩29,901 | ₩29,995 | ₩29,743 | ₩29,820 | -0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩29,861 | ₩29,914 | ₩29,592 | ₩29,700 | -0.54% | 2.9만 |
|---|
| 2026.09.09 | ₩29,901 | ₩30,235 | ₩29,901 | ₩29,914 | +0.04% | 3만 |
|---|
| 2026.09.08 | ₩30,089 | ₩30,297 | ₩29,955 | ₩30,002 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩29,807 | ₩30,140 | ₩29,807 | ₩29,995 | +0.63% | 2.1만 |
|---|
| 2026.09.03 | ₩30,357 | ₩30,357 | ₩29,879 | ₩30,222 | -0.45% | 2.1만 |
|---|
| 2026.09.02 | ₩29,928 | ₩29,941 | ₩29,527 | ₩29,749 | -0.60% | 4.1만 |
|---|
| 2026.09.01 | ₩30,370 | ₩30,370 | ₩29,847 | ₩29,865 | -1.67% | 8.5천 |
|---|
| 2026.08.31 | ₩30,350 | ₩30,572 | ₩30,279 | ₩30,553 | +0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩31,605 | ₩31,605 | ₩30,678 | ₩30,678 | -2.93% | 8.7천 |
|---|
| 2026.08.27 | ₩31,511 | ₩31,643 | ₩31,491 | ₩31,568 | +0.18% | 2.6만 |
|---|
| 2026.08.26 | ₩31,202 | ₩31,269 | ₩31,162 | ₩31,216 | +0.04% | 1만 |
|---|
| 2026.08.25 | ₩31,162 | ₩31,229 | ₩31,014 | ₩31,162 | 0.00% | 1.5만 |
|---|
| 2026.08.24 | ₩30,947 | ₩30,947 | ₩30,613 | ₩30,786 | -0.52% | 7.4천 |
|---|
| 2026.08.21 | ₩31,202 | ₩31,363 | ₩30,961 | ₩31,363 | +0.52% | 1만 |
|---|
| 2026.08.20 | ₩31,242 | ₩31,269 | ₩30,800 | ₩31,001 | -0.77% | 8.5천 |
|---|
| 2026.08.19 | ₩31,457 | ₩31,457 | ₩31,083 | ₩31,390 | -0.21% | 1.1만 |
|---|
| 2026.08.18 | ₩31,658 | ₩31,658 | ₩31,041 | ₩31,099 | -1.77% | 4.6천 |
|---|
| 2026.08.17 | ₩31,859 | ₩32,034 | ₩31,833 | ₩31,889 | +0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩31,685 | ₩31,698 | ₩31,444 | ₩31,660 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩31,564 | ₩31,819 | ₩31,564 | ₩31,672 | +0.34% | 2만 |
|---|
| 2026.08.12 | ₩31,524 | ₩31,806 | ₩31,524 | ₩31,735 | +0.67% | 1.9만 |
|---|
| 2026.08.11 | ₩31,269 | ₩31,430 | ₩31,014 | ₩31,283 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩30,666 | ₩31,363 | ₩30,666 | ₩31,242 | +1.88% | 1.9만 |
|---|
| 2026.08.07 | ₩30,786 | ₩31,228 | ₩30,786 | ₩31,095 | +1.00% | 9.3천 |
|---|
| 2026.08.06 | ₩31,216 | ₩31,216 | ₩30,659 | ₩30,668 | -1.75% | 1.9만 |
|---|
| 2026.08.05 | ₩31,363 | ₩31,417 | ₩31,175 | ₩31,228 | -0.43% | 2.4만 |
|---|
| 2026.08.04 | ₩31,001 | ₩31,269 | ₩30,612 | ₩31,189 | +0.61% | 3.1만 |
|---|
| 2026.08.03 | ₩29,767 | ₩30,531 | ₩29,465 | ₩30,384 | +2.07% | 9.2천 |
|---|
| 2026.07.31 | ₩30,277 | ₩30,317 | ₩29,566 | ₩29,790 | -1.61% | 1.8만 |
|---|
| 2026.07.30 | ₩29,297 | ₩29,634 | ₩29,109 | ₩29,634 | +1.15% | 1.3만 |
|---|
| 2026.07.29 | ₩29,418 | ₩29,418 | ₩28,372 | ₩28,447 | -3.30% | 2.2만 |
|---|
| 2026.07.28 | ₩29,177 | ₩29,250 | ₩28,385 | ₩29,103 | -0.25% | 2.6만 |
|---|
| 2026.07.27 | ₩29,572 | ₩29,572 | ₩29,143 | ₩29,553 | -0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩29,995 | ₩30,055 | ₩29,525 | ₩29,634 | -1.20% | 8.8천 |
|---|
| 2026.07.23 | ₩30,631 | ₩30,773 | ₩30,183 | ₩30,307 | -1.06% | 3.1만 |
|---|
| 2026.07.22 | ₩30,250 | ₩30,746 | ₩30,250 | ₩30,452 | +0.67% | 7.4천 |
|---|
| 2026.07.21 | ₩30,047 | ₩30,397 | ₩29,981 | ₩30,362 | +1.05% | 8천 |
|---|
| 2026.07.20 | ₩29,847 | ₩30,069 | ₩29,492 | ₩29,493 | -1.19% | 1.1만 |
|---|
| 2026.07.17 | ₩29,485 | ₩30,062 | ₩28,841 | ₩29,736 | +0.85% | 1.8만 |
|---|
| 2026.07.16 | ₩30,652 | ₩30,652 | ₩29,552 | ₩29,718 | -3.05% | 16.7만 |
|---|
| 2026.07.15 | ₩31,323 | ₩31,323 | ₩29,968 | ₩30,611 | -2.27% | 2.2만 |
|---|
| 2026.07.14 | ₩31,216 | ₩31,229 | ₩30,719 | ₩30,888 | -1.05% | 3.8만 |
|---|
| 2026.07.13 | ₩31,108 | ₩31,148 | ₩30,518 | ₩30,635 | -1.52% | 9.5천 |
|---|
| 2026.07.10 | ₩31,269 | ₩31,511 | ₩31,189 | ₩31,398 | +0.41% | 9.7천 |
|---|
| 2026.07.09 | ₩31,618 | ₩31,994 | ₩31,564 | ₩31,597 | -0.07% | 5.2만 |
|---|
| 2026.07.08 | ₩30,478 | ₩30,947 | ₩30,223 | ₩30,861 | +1.26% | 3.2만 |
|---|
| 2026.07.07 | ₩31,792 | ₩31,792 | ₩30,511 | ₩30,864 | -2.92% | 1.3만 |
|---|
| 2026.07.06 | ₩31,618 | ₩32,316 | ₩31,618 | ₩31,791 | +0.55% | 1.2만 |
|---|
| 2026.07.02 | ₩32,609 | ₩32,609 | ₩31,028 | ₩31,304 | -4.00% | 1.1만 |
|---|
| 2026.07.01 | ₩32,584 | ₩32,832 | ₩32,404 | ₩32,490 | -0.29% | 2.8만 |
|---|
| 2026.06.30 | ₩32,772 | ₩33,291 | ₩32,772 | ₩33,291 | +1.58% | 2.2만 |
|---|
| 2026.06.29 | ₩32,074 | ₩32,530 | ₩31,309 | ₩32,517 | +1.38% | 2.4만 |
|---|
| 2026.06.26 | ₩31,913 | ₩31,913 | ₩31,403 | ₩31,739 | -0.55% | 1.2만 |
|---|
| 2026.06.25 | ₩32,731 | ₩32,731 | ₩32,034 | ₩32,101 | -1.93% | 2.5만 |
|---|
| 2026.06.24 | ₩32,061 | ₩32,061 | ₩31,269 | ₩31,586 | -1.48% | 3.1만 |
|---|
| 2026.06.23 | ₩31,551 | ₩32,007 | ₩31,216 | ₩31,499 | -0.17% | 2.2만 |
|---|
| 2026.06.22 | ₩32,409 | ₩32,584 | ₩32,168 | ₩32,423 | +0.04% | 7.7천 |
|---|
| 2026.06.18 | ₩32,597 | ₩32,597 | ₩32,168 | ₩32,409 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩31,819 | ₩32,423 | ₩31,645 | ₩31,759 | -0.19% | 9.5천 |
|---|
| 2026.06.16 | ₩32,034 | ₩32,248 | ₩31,550 | ₩31,550 | -1.51% | 6.9천 |
|---|
| 2026.06.15 | ₩31,859 | ₩32,046 | ₩31,564 | ₩31,854 | -0.02% | 3.1만 |
|---|
| 2026.06.12 | ₩30,303 | ₩31,041 | ₩30,303 | ₩30,818 | +1.70% | 2.5천 |
|---|
| 2026.06.11 | ₩29,555 | ₩30,582 | ₩29,555 | ₩30,582 | +3.48% | 7.2천 |
|---|
| 2026.06.10 | ₩29,727 | ₩30,303 | ₩29,317 | ₩29,317 | -1.38% | 5.1천 |
|---|
| 2026.06.09 | ₩30,974 | ₩30,974 | ₩28,841 | ₩30,062 | -2.94% | 1.7만 |
|---|
| 2026.06.08 | ₩30,518 | ₩30,746 | ₩30,250 | ₩30,411 | -0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩31,591 | ₩31,591 | ₩29,941 | ₩30,167 | -4.51% | 1.4만 |
|---|
| 2026.06.04 | ₩31,229 | ₩32,101 | ₩31,202 | ₩31,792 | +1.80% | 2.1만 |
|---|
| 2026.06.03 | ₩32,222 | ₩32,222 | ₩31,444 | ₩31,753 | -1.45% | 2.6만 |
|---|
| 2026.06.02 | ₩31,967 | ₩32,004 | ₩31,524 | ₩31,996 | +0.09% | 1.3만 |
|---|
| 2026.06.01 | ₩31,135 | ₩31,779 | ₩31,135 | ₩31,613 | +1.53% | 1.1만 |
|---|
| 2026.05.29 | ₩31,336 | ₩31,336 | ₩30,786 | ₩31,222 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩30,572 | ₩31,296 | ₩30,572 | ₩31,202 | +2.06% | 1.8만 |
|---|
| 2026.05.27 | ₩30,417 | ₩30,505 | ₩30,137 | ₩30,362 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩30,478 | ₩30,837 | ₩30,411 | ₩30,666 | +0.62% | 9천 |
|---|
| 2026.05.22 | ₩29,807 | ₩29,941 | ₩29,566 | ₩29,820 | +0.05% | 1.2만 |
|---|
| 2026.05.21 | ₩29,029 | ₩29,525 | ₩29,029 | ₩29,452 | +1.46% | 5.3천 |
|---|
| 2026.05.20 | ₩28,479 | ₩28,948 | ₩28,298 | ₩28,844 | +1.28% | 4.9만 |
|---|
| 2026.05.19 | ₩27,728 | ₩28,331 | ₩27,480 | ₩28,102 | +1.35% | 9.1천 |
|---|
| 2026.05.18 | ₩28,989 | ₩28,989 | ₩27,890 | ₩28,191 | -2.75% | 1.7만 |
|---|
| 2026.05.15 | ₩29,270 | ₩29,445 | ₩29,042 | ₩29,120 | -0.51% | 2.2만 |
|---|
| 2026.05.14 | ₩29,659 | ₩30,156 | ₩29,659 | ₩30,062 | +1.36% | 1만 |
|---|
| 2026.05.13 | ₩29,525 | ₩30,048 | ₩29,525 | ₩29,870 | +1.17% | 1.8만 |
|---|
| 2026.05.12 | ₩29,673 | ₩29,673 | ₩28,935 | ₩29,566 | -0.36% | 1.6만 |
|---|
| 2026.05.11 | ₩29,257 | ₩30,216 | ₩29,257 | ₩30,002 | +2.54% | 1.1만 |
|---|
| 2026.05.08 | ₩29,324 | ₩29,472 | ₩29,029 | ₩29,364 | +0.14% | 24.2만 |
|---|
| 2026.05.07 | ₩29,941 | ₩29,941 | ₩29,164 | ₩29,429 | -1.71% | 1.5만 |
|---|
| 2026.05.06 | ₩29,820 | ₩30,209 | ₩29,445 | ₩30,209 | +1.30% | 2만 |
|---|
| 2026.05.05 | ₩29,016 | ₩29,324 | ₩29,016 | ₩29,230 | +0.74% | 1.1만 |
|---|
| 2026.05.04 | ₩28,640 | ₩28,881 | ₩28,519 | ₩28,741 | +0.35% | 1.4만 |
|---|
| 2026.05.01 | ₩28,117 | ₩28,559 | ₩28,117 | ₩28,559 | +1.57% | 1.3만 |
|---|
| 2026.04.30 | ₩27,553 | ₩28,050 | ₩27,493 | ₩27,956 | +1.46% | 7.7천 |
|---|
| 2026.04.29 | ₩27,513 | ₩27,553 | ₩27,003 | ₩27,372 | -0.51% | 1.9만 |
|---|
| 2026.04.28 | ₩27,768 | ₩27,768 | ₩27,124 | ₩27,325 | -1.59% | 1.1만 |
|---|
| 2026.04.27 | ₩28,170 | ₩28,197 | ₩27,942 | ₩28,157 | -0.05% | 3.1만 |
|---|
| 2026.04.24 | ₩28,398 | ₩28,398 | ₩27,983 | ₩28,191 | -0.73% | 1.6만 |
|---|
| 2026.04.23 | ₩28,130 | ₩28,305 | ₩27,728 | ₩28,077 | -0.19% | 4.3만 |
|---|
| 2026.04.22 | ₩28,492 | ₩28,533 | ₩28,130 | ₩28,331 | -0.56% | 23.6만 |
|---|
| 2026.04.21 | ₩28,640 | ₩28,747 | ₩28,050 | ₩28,103 | -1.87% | 6.6만 |
|---|
| 2026.04.20 | ₩28,264 | ₩28,466 | ₩28,157 | ₩28,452 | +0.66% | 1.1만 |
|---|
| 2026.04.17 | ₩28,157 | ₩28,318 | ₩28,050 | ₩28,221 | +0.23% | 9.6천 |
|---|
| 2026.04.16 | ₩28,090 | ₩28,117 | ₩27,682 | ₩27,781 | -1.10% | 2.4만 |
|---|
| 2026.04.15 | ₩28,077 | ₩28,077 | ₩27,701 | ₩27,969 | -0.38% | 1.8만 |
|---|
| 2026.04.14 | ₩27,822 | ₩27,969 | ₩27,701 | ₩27,932 | +0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩26,909 | ₩27,517 | ₩26,909 | ₩27,517 | +2.26% | 6.8천 |
|---|
| 2026.04.10 | ₩27,231 | ₩27,231 | ₩26,963 | ₩27,030 | -0.74% | 7.4천 |
|---|
| 2026.04.09 | ₩27,258 | ₩27,258 | ₩26,990 | ₩27,178 | -0.30% | 1.2만 |
|---|
| 2026.04.08 | ₩27,299 | ₩27,325 | ₩27,024 | ₩27,218 | -0.29% | 1.7만 |
|---|
| 2026.04.07 | ₩26,373 | ₩26,373 | ₩26,064 | ₩26,319 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩26,266 | ₩26,413 | ₩26,252 | ₩26,279 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩25,997 | ₩26,447 | ₩25,997 | ₩26,373 | +1.44% | 8.4천 |
|---|
| 2026.04.01 | ₩26,366 | ₩26,547 | ₩26,172 | ₩26,172 | -0.74% | 4.1만 |
|---|
| 2026.03.31 | ₩25,260 | ₩26,131 | ₩25,260 | ₩26,131 | +3.45% | 4.6만 |
|---|
| 2026.03.30 | ₩25,877 | ₩25,877 | ₩24,763 | ₩24,870 | -3.89% | 2.6만 |
|---|
| 2026.03.27 | ₩25,863 | ₩25,863 | ₩25,489 | ₩25,528 | -1.30% | 1.3만 |
|---|
| 2026.03.26 | ₩26,447 | ₩26,567 | ₩25,877 | ₩25,953 | -1.87% | 8.2만 |
|---|
| 2026.03.25 | ₩26,802 | ₩27,070 | ₩26,735 | ₩26,770 | -0.12% | 1.7만 |
|---|
| 2026.03.24 | ₩26,346 | ₩26,600 | ₩26,118 | ₩26,494 | +0.56% | 8.5만 |
|---|
| 2026.03.23 | ₩26,876 | ₩26,916 | ₩26,427 | ₩26,427 | -1.67% | 5.5만 |
|---|
| 2026.03.20 | ₩26,722 | ₩26,722 | ₩25,917 | ₩26,020 | -2.63% | 1.3만 |
|---|
| 2026.03.19 | ₩26,541 | ₩26,856 | ₩26,333 | ₩26,802 | +0.99% | 6.6만 |
|---|
| 2026.03.18 | ₩26,789 | ₩27,044 | ₩26,783 | ₩26,783 | -0.02% | 6.5천 |
|---|
| 2026.03.17 | ₩26,816 | ₩26,990 | ₩26,775 | ₩26,897 | +0.31% | 45.2만 |
|---|
| 2026.03.16 | ₩26,668 | ₩26,842 | ₩26,585 | ₩26,749 | +0.30% | 1.9만 |
|---|
| 2026.03.13 | ₩26,537 | ₩26,680 | ₩26,064 | ₩26,118 | -1.58% | 1.4만 |
|---|
| 2026.03.12 | ₩26,588 | ₩26,588 | ₩26,185 | ₩26,199 | -1.46% | 1.9만 |
|---|
| 2026.03.11 | ₩26,789 | ₩26,963 | ₩26,695 | ₩26,856 | +0.25% | 1.9만 |
|---|
| 2026.03.10 | ₩27,017 | ₩27,191 | ₩26,762 | ₩26,775 | -0.89% | 1.7만 |
|---|
| 2026.03.09 | ₩26,091 | ₩27,044 | ₩26,058 | ₩27,044 | +3.65% | 1.7만 |
|---|
| 2026.03.06 | ₩26,480 | ₩26,628 | ₩26,337 | ₩26,413 | -0.25% | 1.1만 |
|---|
| 2026.03.05 | ₩27,151 | ₩27,473 | ₩26,715 | ₩27,034 | -0.43% | 2.1만 |
|---|
| 2026.03.04 | ₩27,352 | ₩27,391 | ₩27,105 | ₩27,339 | -0.05% | 13.8만 |
|---|
| 2026.03.03 | ₩26,963 | ₩27,258 | ₩26,494 | ₩27,057 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩27,732 | ₩27,984 | ₩27,567 | ₩27,942 | +0.76% | 2.7만 |
|---|
| 2026.02.27 | ₩27,701 | ₩28,117 | ₩27,701 | ₩28,009 | +1.11% | 2.1만 |
|---|
| 2026.02.26 | ₩28,026 | ₩28,318 | ₩27,747 | ₩28,278 | +0.90% | 1.5만 |
|---|
| 2026.02.25 | ₩28,238 | ₩28,334 | ₩28,103 | ₩28,211 | -0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩27,553 | ₩28,050 | ₩27,272 | ₩27,996 | +1.61% | 4.8만 |
|---|
| 2026.02.23 | ₩27,996 | ₩27,996 | ₩27,486 | ₩27,567 | -1.53% | 1.4만 |
|---|
| 2026.02.20 | ₩28,036 | ₩28,398 | ₩28,023 | ₩28,157 | +0.43% | 3.4만 |
|---|
| 2026.02.19 | ₩28,165 | ₩28,211 | ₩27,989 | ₩28,211 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩27,942 | ₩28,398 | ₩27,942 | ₩28,211 | +0.96% | 1.8만 |
|---|
| 2026.02.17 | ₩27,567 | ₩27,996 | ₩27,477 | ₩27,808 | +0.88% | 3만 |
|---|
| 2026.02.13 | ₩27,647 | ₩27,889 | ₩27,553 | ₩27,714 | +0.24% | 5.7만 |
|---|
| 2026.02.12 | ₩27,929 | ₩28,090 | ₩27,205 | ₩27,339 | -2.11% | 4.6만 |
|---|
| 2026.02.11 | ₩28,184 | ₩28,184 | ₩27,466 | ₩27,862 | -1.14% | 2.7만 |
|---|
| 2026.02.10 | ₩27,942 | ₩28,066 | ₩27,728 | ₩27,808 | -0.48% | 2.6만 |
|---|
| 2026.02.09 | ₩27,580 | ₩27,983 | ₩27,527 | ₩27,849 | +0.97% | 2.3만 |
|---|
| 2026.02.06 | ₩27,419 | ₩27,708 | ₩27,107 | ₩27,647 | +0.83% | 1.6만 |
|---|
| 2026.02.05 | ₩26,883 | ₩27,258 | ₩26,612 | ₩26,708 | -0.65% | 3.2만 |
|---|
| 2026.02.04 | ₩28,103 | ₩28,103 | ₩26,681 | ₩27,070 | -3.68% | 7.4만 |
|---|
| 2026.02.03 | ₩28,559 | ₩28,559 | ₩27,634 | ₩28,157 | -1.41% | 1.5만 |
|---|
| 2026.02.02 | ₩28,173 | ₩28,506 | ₩28,173 | ₩28,425 | +0.90% | 2.2만 |
|---|
| 2026.01.30 | ₩28,828 | ₩29,002 | ₩28,150 | ₩28,264 | -1.95% | 2.1만 |
|---|
| 2026.01.29 | ₩29,351 | ₩29,351 | ₩28,593 | ₩28,989 | -1.23% | 2.4만 |
|---|
| 2026.01.28 | ₩29,780 | ₩29,780 | ₩29,190 | ₩29,270 | -1.71% | 4.3만 |
|---|
| 2026.01.27 | ₩29,579 | ₩29,780 | ₩29,525 | ₩29,700 | +0.41% | 3.3만 |
|---|
| 2026.01.26 | ₩29,445 | ₩29,613 | ₩29,324 | ₩29,418 | -0.09% | 2.6만 |
|---|
| 2026.01.23 | ₩29,592 | ₩29,646 | ₩29,338 | ₩29,378 | -0.73% | 10.1만 |
|---|
| 2026.01.22 | ₩29,928 | ₩29,928 | ₩29,512 | ₩29,646 | -0.94% | 3.6만 |
|---|
| 2026.01.21 | ₩29,324 | ₩29,633 | ₩29,030 | ₩29,512 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩28,922 | ₩29,391 | ₩28,896 | ₩29,177 | +0.88% | 4.8만 |
|---|
| 2026.01.16 | ₩29,633 | ₩29,780 | ₩29,351 | ₩29,351 | -0.95% | 9.8만 |
|---|
| 2026.01.15 | ₩29,673 | ₩29,834 | ₩29,606 | ₩29,619 | -0.18% | 4.8만 |
|---|
| 2026.01.14 | ₩29,566 | ₩29,592 | ₩29,136 | ₩29,338 | -0.77% | 2.8만 |
|---|
| 2026.01.13 | ₩29,713 | ₩29,820 | ₩29,646 | ₩29,740 | +0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩29,230 | ₩29,619 | ₩29,230 | ₩29,606 | +1.28% | 2.4만 |
|---|
| 2026.01.09 | ₩29,297 | ₩29,539 | ₩29,297 | ₩29,431 | +0.46% | 2.4만 |
|---|
| 2026.01.08 | ₩29,606 | ₩29,646 | ₩28,841 | ₩28,948 | -2.22% | 2.8만 |
|---|
| 2026.01.07 | ₩29,780 | ₩29,861 | ₩29,619 | ₩29,659 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩29,284 | ₩29,914 | ₩29,284 | ₩29,914 | +2.15% | 3.4만 |
|---|
| 2026.01.05 | ₩29,042 | ₩29,304 | ₩29,029 | ₩29,257 | +0.74% | 2.2만 |
|---|
| 2026.01.02 | ₩28,533 | ₩28,774 | ₩28,452 | ₩28,774 | +0.85% | 1.1만 |
|---|
| 2025.12.31 | ₩28,492 | ₩28,492 | ₩28,224 | ₩28,243 | -0.88% | 1.8만 |
|---|
| 2025.12.30 | ₩28,519 | ₩28,640 | ₩28,425 | ₩28,506 | -0.05% | 4.2만 |
|---|
| 2025.12.29 | ₩28,452 | ₩28,546 | ₩28,345 | ₩28,425 | -0.09% | 1.9만 |
|---|
| 2025.12.26 | ₩28,546 | ₩28,761 | ₩28,546 | ₩28,660 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩28,573 | ₩28,774 | ₩28,533 | ₩28,680 | +0.38% | 8.7천 |
|---|
| 2025.12.23 | ₩28,479 | ₩28,680 | ₩28,475 | ₩28,652 | +0.61% | 2.5만 |
|---|
| 2025.12.22 | ₩28,506 | ₩28,707 | ₩28,506 | ₩28,613 | +0.38% | 1.8만 |
|---|
| 2025.12.19 | ₩27,822 | ₩28,358 | ₩27,822 | ₩28,278 | +1.64% | 5.5만 |
|---|
| 2025.12.18 | ₩27,701 | ₩27,781 | ₩27,485 | ₩27,567 | -0.48% | 6.9만 |
|---|
| 2025.12.17 | ₩27,969 | ₩27,969 | ₩27,097 | ₩27,097 | -3.12% | 14.9만 |
|---|
| 2025.12.16 | ₩27,540 | ₩27,830 | ₩27,419 | ₩27,806 | +0.96% | 10.6만 |
|---|
| 2025.12.15 | ₩28,224 | ₩28,224 | ₩27,647 | ₩27,714 | -1.81% | 2.4만 |
|---|
| 2025.12.12 | ₩28,868 | ₩28,868 | ₩27,889 | ₩27,956 | -3.16% | 1.3만 |
|---|
| 2025.12.11 | ₩28,788 | ₩28,908 | ₩28,466 | ₩28,881 | +0.33% | 2만 |
|---|
| 2025.12.10 | ₩28,559 | ₩29,029 | ₩28,499 | ₩28,865 | +1.07% | 56만 |
|---|
| 2025.12.09 | ₩28,855 | ₩28,908 | ₩28,653 | ₩28,667 | -0.65% | 1.6만 |
|---|
| 2025.12.08 | ₩28,734 | ₩28,828 | ₩28,546 | ₩28,734 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩28,667 | ₩28,868 | ₩28,514 | ₩28,734 | +0.23% | 6.7만 |
|---|
| 2025.12.04 | ₩28,439 | ₩28,694 | ₩28,318 | ₩28,640 | +0.71% | 3.7만 |
|---|
| 2025.12.03 | ₩28,117 | ₩28,466 | ₩28,117 | ₩28,385 | +0.95% | 1.9만 |
|---|
| 2025.12.02 | ₩28,720 | ₩28,881 | ₩28,365 | ₩28,425 | -1.03% | 1.6만 |
|---|
| 2025.12.01 | ₩28,264 | ₩28,331 | ₩28,090 | ₩28,224 | -0.14% | 1.7만 |
|---|
| 2025.11.28 | ₩28,546 | ₩28,559 | ₩28,278 | ₩28,513 | -0.12% | 8.8천 |
|---|
| 2025.11.26 | ₩28,117 | ₩28,298 | ₩28,103 | ₩28,164 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩27,594 | ₩27,835 | ₩27,178 | ₩27,822 | +0.83% | 11.7만 |
|---|
| 2025.11.24 | ₩26,990 | ₩27,781 | ₩26,990 | ₩27,781 | +2.93% | 8만 |
|---|
| 2025.11.21 | ₩26,628 | ₩26,883 | ₩25,984 | ₩26,749 | +0.45% | 10.6만 |
|---|
| 2025.11.20 | ₩28,264 | ₩28,264 | ₩26,424 | ₩26,424 | -6.51% | 15.1만 |
|---|
| 2025.11.19 | ₩27,030 | ₩27,379 | ₩26,899 | ₩27,258 | +0.84% | 8.3만 |
|---|
| 2025.11.18 | ₩26,641 | ₩27,124 | ₩26,507 | ₩27,037 | +1.49% | 4.4만 |
|---|
| 2025.11.17 | ₩27,272 | ₩27,417 | ₩26,695 | ₩26,936 | -1.23% | 4.2만 |
|---|
| 2025.11.14 | ₩26,574 | ₩27,932 | ₩26,507 | ₩27,352 | +2.93% | 6.7만 |
|---|
| 2025.11.13 | ₩28,372 | ₩28,372 | ₩27,124 | ₩27,272 | -3.88% | 6.7만 |
|---|
| 2025.11.12 | ₩28,962 | ₩29,002 | ₩28,499 | ₩28,559 | -1.39% | 3.4만 |
|---|
| 2025.11.11 | ₩29,472 | ₩29,472 | ₩28,761 | ₩28,814 | -2.23% | 4.7만 |
|---|
| 2025.11.10 | ₩29,740 | ₩29,910 | ₩29,364 | ₩29,586 | -0.52% | 3.3만 |
|---|
| 2025.11.07 | ₩28,452 | ₩28,948 | ₩27,701 | ₩28,948 | +1.74% | 9.5만 |
|---|
| 2025.11.06 | ₩29,820 | ₩29,820 | ₩28,747 | ₩28,922 | -3.01% | 2.4만 |
|---|
| 2025.11.05 | ₩29,398 | ₩29,767 | ₩29,398 | ₩29,592 | +0.66% | 1.9만 |
|---|
| 2025.11.04 | ₩29,552 | ₩29,914 | ₩29,071 | ₩29,144 | -1.38% | 1.8만 |
|---|
| 2025.11.03 | ₩30,719 | ₩30,719 | ₩30,116 | ₩30,451 | -0.87% | 1.8만 |
|---|
| 2025.10.31 | ₩30,746 | ₩30,798 | ₩30,306 | ₩30,692 | -0.17% | 2만 |
|---|
| 2025.10.30 | ₩30,411 | ₩30,733 | ₩30,140 | ₩30,140 | -0.89% | 3.6만 |
|---|
| 2025.10.29 | ₩30,277 | ₩30,907 | ₩30,277 | ₩30,746 | +1.55% | 2.2만 |
|---|
| 2025.10.28 | ₩30,625 | ₩30,625 | ₩30,263 | ₩30,271 | -1.16% | 4.3만 |
|---|
| 2025.10.27 | ₩30,652 | ₩30,652 | ₩30,421 | ₩30,616 | -0.12% | 2만 |
|---|
| 2025.10.24 | ₩29,928 | ₩30,226 | ₩29,914 | ₩30,142 | +0.72% | 4.2만 |
|---|
| 2025.10.23 | ₩29,089 | ₩29,351 | ₩29,089 | ₩29,331 | +0.83% | 25.9만 |
|---|
| 2025.10.22 | ₩29,230 | ₩29,324 | ₩27,996 | ₩28,667 | -1.93% | 5.6만 |
|---|
| 2025.10.21 | ₩29,914 | ₩29,914 | ₩29,311 | ₩29,445 | -1.57% | 1.9만 |
|---|
| 2025.10.20 | ₩30,223 | ₩30,223 | ₩29,861 | ₩29,881 | -1.13% | 2만 |
|---|
| 2025.10.17 | ₩29,820 | ₩30,003 | ₩29,177 | ₩29,737 | -0.28% | 5.7만 |
|---|
| 2025.10.16 | ₩30,894 | ₩30,894 | ₩30,062 | ₩30,209 | -2.21% | 1.7만 |
|---|
| 2025.10.15 | ₩31,122 | ₩31,242 | ₩30,411 | ₩30,569 | -1.78% | 1.8만 |
|---|
| 2025.10.14 | ₩30,464 | ₩30,920 | ₩29,901 | ₩30,640 | +0.58% | 5.1만 |
|---|
| 2025.10.13 | ₩30,645 | ₩31,095 | ₩30,612 | ₩30,978 | +1.09% | 3.5만 |
|---|
| 2025.10.10 | ₩31,336 | ₩31,336 | ₩29,881 | ₩29,928 | -4.49% | 4.2만 |
|---|