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 | ₩30,690 | ₩31,520 | ₩30,690 | ₩31,413 | +2.35% | 1.7만 |
| 2026.10.08 | ₩30,904 | ₩30,904 | ₩30,530 | ₩30,730 | -0.56% | 6.7천 |
| 2026.10.07 | ₩31,574 | ₩31,574 | ₩31,025 | ₩31,144 | -1.36% | 6만 |
| 2026.10.06 | ₩32,765 | ₩32,883 | ₩31,814 | ₩31,855 | -2.78% | 1.3만 |
| 2026.10.05 | ₩32,042 | ₩32,510 | ₩31,868 | ₩32,497 | +1.42% | 1.5만 |
| 2026.10.02 | ₩31,975 | ₩32,063 | ₩31,694 | ₩31,948 | -0.08% | 9.3천 |
| 2026.10.01 | ₩31,667 | ₩31,881 | ₩31,622 | ₩31,622 | -0.14% | 1만 |
| 2026.09.30 | ₩31,533 | ₩31,962 | ₩31,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,715 |
| +0.58% |
| 1만 |
| 2026.09.29 | ₩31,346 | ₩31,748 | ₩31,346 | ₩31,654 | +0.98% | 1.1만 |
|---|
| 2026.09.28 | ₩31,453 | ₩31,600 | ₩31,373 | ₩31,507 | +0.17% | 1.7만 |
|---|
| 2026.09.25 | ₩32,149 | ₩32,149 | ₩31,627 | ₩31,733 | -1.29% | 1.4만 |
|---|
| 2026.09.24 | ₩31,185 | ₩32,136 | ₩31,185 | ₩31,814 | +2.02% | 5.9만 |
|---|
| 2026.09.23 | ₩31,226 | ₩31,385 | ₩31,145 | ₩31,191 | -0.11% | 2만 |
|---|
| 2026.09.22 | ₩31,266 | ₩31,654 | ₩31,266 | ₩31,536 | +0.86% | 9.7천 |
|---|
| 2026.09.21 | ₩30,061 | ₩31,118 | ₩30,061 | ₩31,086 | +3.41% | 1.2만 |
|---|
| 2026.09.18 | ₩30,088 | ₩30,510 | ₩30,088 | ₩30,507 | +1.39% | 1.2만 |
|---|
| 2026.09.17 | ₩30,342 | ₩30,396 | ₩30,168 | ₩30,350 | +0.03% | 9.9천 |
|---|
| 2026.09.16 | ₩29,566 | ₩29,977 | ₩29,392 | ₩29,672 | +0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩29,731 | ₩29,767 | ₩29,486 | ₩29,589 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩29,914 | ₩29,981 | ₩29,445 | ₩29,874 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩29,834 | ₩29,927 | ₩29,676 | ₩29,753 | -0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩29,793 | ₩29,847 | ₩29,526 | ₩29,633 | -0.54% | 2.9만 |
|---|
| 2026.09.09 | ₩29,834 | ₩30,167 | ₩29,834 | ₩29,847 | +0.04% | 3만 |
|---|
| 2026.09.08 | ₩30,021 | ₩30,228 | ₩29,887 | ₩29,934 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩29,740 | ₩30,072 | ₩29,740 | ₩29,927 | +0.63% | 2.1만 |
|---|
| 2026.09.03 | ₩30,289 | ₩30,289 | ₩29,812 | ₩30,153 | -0.45% | 2.1만 |
|---|
| 2026.09.02 | ₩29,860 | ₩29,874 | ₩29,460 | ₩29,682 | -0.60% | 4.1만 |
|---|
| 2026.09.01 | ₩30,302 | ₩30,302 | ₩29,780 | ₩29,797 | -1.67% | 8.5천 |
|---|
| 2026.08.31 | ₩30,282 | ₩30,503 | ₩30,211 | ₩30,484 | +0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩31,533 | ₩31,533 | ₩30,609 | ₩30,609 | -2.93% | 8.7천 |
|---|
| 2026.08.27 | ₩31,440 | ₩31,572 | ₩31,420 | ₩31,497 | +0.18% | 2.6만 |
|---|
| 2026.08.26 | ₩31,132 | ₩31,199 | ₩31,092 | ₩31,145 | +0.04% | 1만 |
|---|
| 2026.08.25 | ₩31,092 | ₩31,159 | ₩30,945 | ₩31,092 | 0.00% | 1.5만 |
|---|
| 2026.08.24 | ₩30,878 | ₩30,878 | ₩30,544 | ₩30,717 | -0.52% | 7.4천 |
|---|
| 2026.08.21 | ₩31,132 | ₩31,292 | ₩30,891 | ₩31,292 | +0.52% | 1만 |
|---|
| 2026.08.20 | ₩31,172 | ₩31,199 | ₩30,730 | ₩30,931 | -0.77% | 8.5천 |
|---|
| 2026.08.19 | ₩31,386 | ₩31,386 | ₩31,013 | ₩31,319 | -0.21% | 1.1만 |
|---|
| 2026.08.18 | ₩31,587 | ₩31,587 | ₩30,971 | ₩31,029 | -1.77% | 4.6천 |
|---|
| 2026.08.17 | ₩31,788 | ₩31,962 | ₩31,761 | ₩31,817 | +0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩31,614 | ₩31,627 | ₩31,373 | ₩31,588 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩31,493 | ₩31,748 | ₩31,493 | ₩31,600 | +0.34% | 2만 |
|---|
| 2026.08.12 | ₩31,453 | ₩31,734 | ₩31,453 | ₩31,663 | +0.67% | 1.9만 |
|---|
| 2026.08.11 | ₩31,199 | ₩31,359 | ₩30,945 | ₩31,212 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩30,597 | ₩31,292 | ₩30,597 | ₩31,172 | +1.88% | 1.9만 |
|---|
| 2026.08.07 | ₩30,717 | ₩31,157 | ₩30,717 | ₩31,025 | +1.00% | 9.3천 |
|---|
| 2026.08.06 | ₩31,145 | ₩31,145 | ₩30,590 | ₩30,599 | -1.75% | 1.9만 |
|---|
| 2026.08.05 | ₩31,292 | ₩31,346 | ₩31,105 | ₩31,157 | -0.43% | 2.4만 |
|---|
| 2026.08.04 | ₩30,931 | ₩31,199 | ₩30,543 | ₩31,118 | +0.61% | 3.1만 |
|---|
| 2026.08.03 | ₩29,700 | ₩30,463 | ₩29,399 | ₩30,315 | +2.07% | 9.2천 |
|---|
| 2026.07.31 | ₩30,208 | ₩30,249 | ₩29,499 | ₩29,723 | -1.61% | 1.8만 |
|---|
| 2026.07.30 | ₩29,231 | ₩29,567 | ₩29,044 | ₩29,567 | +1.15% | 1.3만 |
|---|
| 2026.07.29 | ₩29,352 | ₩29,352 | ₩28,308 | ₩28,383 | -3.30% | 2.2만 |
|---|
| 2026.07.28 | ₩29,111 | ₩29,184 | ₩28,321 | ₩29,037 | -0.25% | 2.6만 |
|---|
| 2026.07.27 | ₩29,506 | ₩29,506 | ₩29,077 | ₩29,487 | -0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩29,927 | ₩29,988 | ₩29,459 | ₩29,567 | -1.20% | 8.8천 |
|---|
| 2026.07.23 | ₩30,562 | ₩30,704 | ₩30,115 | ₩30,239 | -1.06% | 3.1만 |
|---|
| 2026.07.22 | ₩30,182 | ₩30,677 | ₩30,182 | ₩30,384 | +0.67% | 7.4천 |
|---|
| 2026.07.21 | ₩29,979 | ₩30,329 | ₩29,914 | ₩30,294 | +1.05% | 8천 |
|---|
| 2026.07.20 | ₩29,780 | ₩30,001 | ₩29,425 | ₩29,427 | -1.19% | 1.1만 |
|---|
| 2026.07.17 | ₩29,419 | ₩29,994 | ₩28,776 | ₩29,669 | +0.85% | 1.8만 |
|---|
| 2026.07.16 | ₩30,583 | ₩30,583 | ₩29,486 | ₩29,652 | -3.05% | 16.7만 |
|---|
| 2026.07.15 | ₩31,252 | ₩31,252 | ₩29,901 | ₩30,542 | -2.27% | 2.2만 |
|---|
| 2026.07.14 | ₩31,145 | ₩31,159 | ₩30,650 | ₩30,819 | -1.05% | 3.8만 |
|---|
| 2026.07.13 | ₩31,038 | ₩31,078 | ₩30,449 | ₩30,566 | -1.52% | 9.5천 |
|---|
| 2026.07.10 | ₩31,199 | ₩31,440 | ₩31,118 | ₩31,327 | +0.41% | 9.7천 |
|---|
| 2026.07.09 | ₩31,547 | ₩31,922 | ₩31,493 | ₩31,525 | -0.07% | 5.2만 |
|---|
| 2026.07.08 | ₩30,409 | ₩30,878 | ₩30,155 | ₩30,792 | +1.26% | 3.2만 |
|---|
| 2026.07.07 | ₩31,721 | ₩31,721 | ₩30,443 | ₩30,795 | -2.92% | 1.3만 |
|---|
| 2026.07.06 | ₩31,547 | ₩32,243 | ₩31,547 | ₩31,719 | +0.55% | 1.2만 |
|---|
| 2026.07.02 | ₩32,536 | ₩32,536 | ₩30,958 | ₩31,234 | -4.00% | 1.1만 |
|---|
| 2026.07.01 | ₩32,510 | ₩32,758 | ₩32,331 | ₩32,417 | -0.29% | 2.8만 |
|---|
| 2026.06.30 | ₩32,698 | ₩33,216 | ₩32,698 | ₩33,216 | +1.58% | 2.2만 |
|---|
| 2026.06.29 | ₩32,002 | ₩32,457 | ₩31,239 | ₩32,444 | +1.38% | 2.4만 |
|---|
| 2026.06.26 | ₩31,841 | ₩31,841 | ₩31,333 | ₩31,667 | -0.55% | 1.2만 |
|---|
| 2026.06.25 | ₩32,658 | ₩32,658 | ₩31,962 | ₩32,029 | -1.93% | 2.5만 |
|---|
| 2026.06.24 | ₩31,988 | ₩31,988 | ₩31,199 | ₩31,515 | -1.48% | 3.1만 |
|---|
| 2026.06.23 | ₩31,480 | ₩31,935 | ₩31,145 | ₩31,428 | -0.17% | 2.2만 |
|---|
| 2026.06.22 | ₩32,336 | ₩32,510 | ₩32,096 | ₩32,350 | +0.04% | 7.7천 |
|---|
| 2026.06.18 | ₩32,524 | ₩32,524 | ₩32,096 | ₩32,336 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩31,748 | ₩32,350 | ₩31,574 | ₩31,687 | -0.19% | 9.5천 |
|---|
| 2026.06.16 | ₩31,962 | ₩32,176 | ₩31,479 | ₩31,479 | -1.51% | 6.9천 |
|---|
| 2026.06.15 | ₩31,788 | ₩31,974 | ₩31,493 | ₩31,782 | -0.02% | 3.1만 |
|---|
| 2026.06.12 | ₩30,235 | ₩30,971 | ₩30,235 | ₩30,749 | +1.70% | 2.5천 |
|---|
| 2026.06.11 | ₩29,488 | ₩30,514 | ₩29,488 | ₩30,514 | +3.48% | 7.2천 |
|---|
| 2026.06.10 | ₩29,660 | ₩30,235 | ₩29,251 | ₩29,251 | -1.38% | 5.1천 |
|---|
| 2026.06.09 | ₩30,904 | ₩30,904 | ₩28,776 | ₩29,994 | -2.94% | 1.7만 |
|---|
| 2026.06.08 | ₩30,449 | ₩30,677 | ₩30,182 | ₩30,342 | -0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩31,520 | ₩31,520 | ₩29,874 | ₩30,099 | -4.51% | 1.4만 |
|---|
| 2026.06.04 | ₩31,159 | ₩32,029 | ₩31,132 | ₩31,721 | +1.80% | 2.1만 |
|---|
| 2026.06.03 | ₩32,149 | ₩32,149 | ₩31,373 | ₩31,682 | -1.45% | 2.6만 |
|---|
| 2026.06.02 | ₩31,895 | ₩31,932 | ₩31,453 | ₩31,924 | +0.09% | 1.3만 |
|---|
| 2026.06.01 | ₩31,065 | ₩31,707 | ₩31,065 | ₩31,541 | +1.53% | 1.1만 |
|---|
| 2026.05.29 | ₩31,266 | ₩31,266 | ₩30,717 | ₩31,152 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩30,503 | ₩31,226 | ₩30,503 | ₩31,132 | +2.06% | 1.8만 |
|---|
| 2026.05.27 | ₩30,349 | ₩30,436 | ₩30,069 | ₩30,294 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩30,409 | ₩30,768 | ₩30,342 | ₩30,597 | +0.62% | 9천 |
|---|
| 2026.05.22 | ₩29,740 | ₩29,874 | ₩29,499 | ₩29,753 | +0.05% | 1.2만 |
|---|
| 2026.05.21 | ₩28,964 | ₩29,459 | ₩28,964 | ₩29,385 | +1.46% | 5.3천 |
|---|
| 2026.05.20 | ₩28,415 | ₩28,883 | ₩28,234 | ₩28,779 | +1.28% | 4.9만 |
|---|
| 2026.05.19 | ₩27,665 | ₩28,268 | ₩27,418 | ₩28,039 | +1.35% | 9.1천 |
|---|
| 2026.05.18 | ₩28,923 | ₩28,923 | ₩27,827 | ₩28,127 | -2.75% | 1.7만 |
|---|
| 2026.05.15 | ₩29,205 | ₩29,379 | ₩28,977 | ₩29,055 | -0.51% | 2.2만 |
|---|
| 2026.05.14 | ₩29,593 | ₩30,088 | ₩29,593 | ₩29,994 | +1.36% | 1만 |
|---|
| 2026.05.13 | ₩29,459 | ₩29,981 | ₩29,459 | ₩29,803 | +1.17% | 1.8만 |
|---|
| 2026.05.12 | ₩29,606 | ₩29,606 | ₩28,870 | ₩29,499 | -0.36% | 1.6만 |
|---|
| 2026.05.11 | ₩29,191 | ₩30,148 | ₩29,191 | ₩29,934 | +2.54% | 1.1만 |
|---|
| 2026.05.08 | ₩29,258 | ₩29,405 | ₩28,964 | ₩29,298 | +0.14% | 24.2만 |
|---|
| 2026.05.07 | ₩29,874 | ₩29,874 | ₩29,099 | ₩29,362 | -1.71% | 1.5만 |
|---|
| 2026.05.06 | ₩29,753 | ₩30,141 | ₩29,379 | ₩30,141 | +1.30% | 2만 |
|---|
| 2026.05.05 | ₩28,950 | ₩29,258 | ₩28,950 | ₩29,164 | +0.74% | 1.1만 |
|---|
| 2026.05.04 | ₩28,575 | ₩28,816 | ₩28,455 | ₩28,676 | +0.35% | 1.4만 |
|---|
| 2026.05.01 | ₩28,053 | ₩28,495 | ₩28,053 | ₩28,495 | +1.57% | 1.3만 |
|---|
| 2026.04.30 | ₩27,491 | ₩27,987 | ₩27,431 | ₩27,893 | +1.46% | 7.7천 |
|---|
| 2026.04.29 | ₩27,451 | ₩27,491 | ₩26,943 | ₩27,311 | -0.51% | 1.9만 |
|---|
| 2026.04.28 | ₩27,706 | ₩27,706 | ₩27,063 | ₩27,264 | -1.59% | 1.1만 |
|---|
| 2026.04.27 | ₩28,107 | ₩28,134 | ₩27,879 | ₩28,094 | -0.05% | 3.1만 |
|---|
| 2026.04.24 | ₩28,335 | ₩28,335 | ₩27,920 | ₩28,127 | -0.73% | 1.6만 |
|---|
| 2026.04.23 | ₩28,067 | ₩28,241 | ₩27,665 | ₩28,013 | -0.19% | 4.3만 |
|---|
| 2026.04.22 | ₩28,428 | ₩28,468 | ₩28,067 | ₩28,268 | -0.56% | 23.6만 |
|---|
| 2026.04.21 | ₩28,575 | ₩28,683 | ₩27,987 | ₩28,040 | -1.87% | 6.6만 |
|---|
| 2026.04.20 | ₩28,201 | ₩28,401 | ₩28,094 | ₩28,388 | +0.66% | 1.1만 |
|---|
| 2026.04.17 | ₩28,094 | ₩28,254 | ₩27,987 | ₩28,158 | +0.23% | 9.6천 |
|---|
| 2026.04.16 | ₩28,027 | ₩28,053 | ₩27,620 | ₩27,719 | -1.10% | 2.4만 |
|---|
| 2026.04.15 | ₩28,013 | ₩28,013 | ₩27,639 | ₩27,906 | -0.38% | 1.8만 |
|---|
| 2026.04.14 | ₩27,759 | ₩27,906 | ₩27,639 | ₩27,869 | +0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩26,849 | ₩27,455 | ₩26,849 | ₩27,455 | +2.26% | 6.8천 |
|---|
| 2026.04.10 | ₩27,170 | ₩27,170 | ₩26,902 | ₩26,969 | -0.74% | 7.4천 |
|---|
| 2026.04.09 | ₩27,197 | ₩27,197 | ₩26,929 | ₩27,117 | -0.30% | 1.2만 |
|---|
| 2026.04.08 | ₩27,237 | ₩27,264 | ₩26,963 | ₩27,157 | -0.29% | 1.7만 |
|---|
| 2026.04.07 | ₩26,314 | ₩26,314 | ₩26,006 | ₩26,260 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩26,206 | ₩26,354 | ₩26,193 | ₩26,220 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩25,939 | ₩26,387 | ₩25,939 | ₩26,314 | +1.44% | 8.4천 |
|---|
| 2026.04.01 | ₩26,307 | ₩26,488 | ₩26,113 | ₩26,113 | -0.74% | 4.1만 |
|---|
| 2026.03.31 | ₩25,203 | ₩26,073 | ₩25,203 | ₩26,073 | +3.45% | 4.6만 |
|---|
| 2026.03.30 | ₩25,818 | ₩25,818 | ₩24,707 | ₩24,814 | -3.89% | 2.6만 |
|---|
| 2026.03.27 | ₩25,805 | ₩25,805 | ₩25,432 | ₩25,470 | -1.30% | 1.3만 |
|---|
| 2026.03.26 | ₩26,387 | ₩26,508 | ₩25,818 | ₩25,895 | -1.87% | 8.2만 |
|---|
| 2026.03.25 | ₩26,742 | ₩27,010 | ₩26,675 | ₩26,710 | -0.12% | 1.7만 |
|---|
| 2026.03.24 | ₩26,287 | ₩26,540 | ₩26,059 | ₩26,434 | +0.56% | 8.5만 |
|---|
| 2026.03.23 | ₩26,815 | ₩26,856 | ₩26,367 | ₩26,367 | -1.67% | 5.5만 |
|---|
| 2026.03.20 | ₩26,662 | ₩26,662 | ₩25,858 | ₩25,962 | -2.63% | 1.3만 |
|---|
| 2026.03.19 | ₩26,481 | ₩26,795 | ₩26,273 | ₩26,742 | +0.99% | 6.6만 |
|---|
| 2026.03.18 | ₩26,728 | ₩26,983 | ₩26,723 | ₩26,723 | -0.02% | 6.5천 |
|---|
| 2026.03.17 | ₩26,755 | ₩26,929 | ₩26,715 | ₩26,837 | +0.31% | 45.2만 |
|---|
| 2026.03.16 | ₩26,608 | ₩26,782 | ₩26,525 | ₩26,688 | +0.30% | 1.9만 |
|---|
| 2026.03.13 | ₩26,477 | ₩26,620 | ₩26,006 | ₩26,059 | -1.58% | 1.4만 |
|---|
| 2026.03.12 | ₩26,528 | ₩26,528 | ₩26,126 | ₩26,140 | -1.46% | 1.9만 |
|---|
| 2026.03.11 | ₩26,728 | ₩26,902 | ₩26,635 | ₩26,795 | +0.25% | 1.9만 |
|---|
| 2026.03.10 | ₩26,956 | ₩27,130 | ₩26,702 | ₩26,715 | -0.89% | 1.7만 |
|---|
| 2026.03.09 | ₩26,032 | ₩26,983 | ₩25,999 | ₩26,983 | +3.65% | 1.7만 |
|---|
| 2026.03.06 | ₩26,421 | ₩26,568 | ₩26,277 | ₩26,354 | -0.25% | 1.1만 |
|---|
| 2026.03.05 | ₩27,090 | ₩27,411 | ₩26,655 | ₩26,973 | -0.43% | 2.1만 |
|---|
| 2026.03.04 | ₩27,291 | ₩27,329 | ₩27,044 | ₩27,277 | -0.05% | 13.8만 |
|---|
| 2026.03.03 | ₩26,902 | ₩27,197 | ₩26,434 | ₩26,996 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩27,669 | ₩27,921 | ₩27,505 | ₩27,879 | +0.76% | 2.7만 |
|---|
| 2026.02.27 | ₩27,639 | ₩28,053 | ₩27,639 | ₩27,946 | +1.11% | 2.1만 |
|---|
| 2026.02.26 | ₩27,962 | ₩28,254 | ₩27,684 | ₩28,214 | +0.90% | 1.5만 |
|---|
| 2026.02.25 | ₩28,174 | ₩28,270 | ₩28,040 | ₩28,147 | -0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩27,491 | ₩27,987 | ₩27,210 | ₩27,933 | +1.61% | 4.8만 |
|---|
| 2026.02.23 | ₩27,933 | ₩27,933 | ₩27,424 | ₩27,505 | -1.53% | 1.4만 |
|---|
| 2026.02.20 | ₩27,973 | ₩28,335 | ₩27,960 | ₩28,094 | +0.43% | 3.4만 |
|---|
| 2026.02.19 | ₩28,102 | ₩28,147 | ₩27,926 | ₩28,147 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩27,879 | ₩28,335 | ₩27,879 | ₩28,147 | +0.96% | 1.8만 |
|---|
| 2026.02.17 | ₩27,505 | ₩27,933 | ₩27,415 | ₩27,746 | +0.88% | 3만 |
|---|
| 2026.02.13 | ₩27,585 | ₩27,826 | ₩27,491 | ₩27,652 | +0.24% | 5.7만 |
|---|
| 2026.02.12 | ₩27,866 | ₩28,027 | ₩27,143 | ₩27,277 | -2.11% | 4.6만 |
|---|
| 2026.02.11 | ₩28,120 | ₩28,120 | ₩27,404 | ₩27,799 | -1.14% | 2.7만 |
|---|
| 2026.02.10 | ₩27,879 | ₩28,003 | ₩27,665 | ₩27,746 | -0.48% | 2.6만 |
|---|
| 2026.02.09 | ₩27,518 | ₩27,920 | ₩27,465 | ₩27,786 | +0.97% | 2.3만 |
|---|
| 2026.02.06 | ₩27,358 | ₩27,645 | ₩27,046 | ₩27,585 | +0.83% | 1.6만 |
|---|
| 2026.02.05 | ₩26,822 | ₩27,197 | ₩26,552 | ₩26,648 | -0.65% | 3.2만 |
|---|
| 2026.02.04 | ₩28,040 | ₩28,040 | ₩26,621 | ₩27,010 | -3.68% | 7.4만 |
|---|
| 2026.02.03 | ₩28,495 | ₩28,495 | ₩27,572 | ₩28,094 | -1.41% | 1.5만 |
|---|
| 2026.02.02 | ₩28,110 | ₩28,442 | ₩28,110 | ₩28,361 | +0.90% | 2.2만 |
|---|
| 2026.01.30 | ₩28,763 | ₩28,937 | ₩28,087 | ₩28,201 | -1.95% | 2.1만 |
|---|
| 2026.01.29 | ₩29,285 | ₩29,285 | ₩28,529 | ₩28,923 | -1.23% | 2.4만 |
|---|
| 2026.01.28 | ₩29,713 | ₩29,713 | ₩29,124 | ₩29,205 | -1.71% | 4.3만 |
|---|
| 2026.01.27 | ₩29,512 | ₩29,713 | ₩29,459 | ₩29,633 | +0.41% | 3.3만 |
|---|
| 2026.01.26 | ₩29,379 | ₩29,546 | ₩29,258 | ₩29,352 | -0.09% | 2.6만 |
|---|
| 2026.01.23 | ₩29,526 | ₩29,579 | ₩29,271 | ₩29,312 | -0.73% | 10.1만 |
|---|
| 2026.01.22 | ₩29,860 | ₩29,860 | ₩29,445 | ₩29,579 | -0.94% | 3.6만 |
|---|
| 2026.01.21 | ₩29,258 | ₩29,566 | ₩28,965 | ₩29,445 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩28,857 | ₩29,325 | ₩28,831 | ₩29,111 | +0.88% | 4.8만 |
|---|
| 2026.01.16 | ₩29,566 | ₩29,713 | ₩29,285 | ₩29,285 | -0.95% | 9.8만 |
|---|
| 2026.01.15 | ₩29,606 | ₩29,767 | ₩29,539 | ₩29,553 | -0.18% | 4.8만 |
|---|
| 2026.01.14 | ₩29,499 | ₩29,526 | ₩29,071 | ₩29,271 | -0.77% | 2.8만 |
|---|
| 2026.01.13 | ₩29,646 | ₩29,753 | ₩29,579 | ₩29,673 | +0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩29,164 | ₩29,553 | ₩29,164 | ₩29,539 | +1.28% | 2.4만 |
|---|
| 2026.01.09 | ₩29,231 | ₩29,472 | ₩29,231 | ₩29,365 | +0.46% | 2.4만 |
|---|
| 2026.01.08 | ₩29,539 | ₩29,579 | ₩28,776 | ₩28,883 | -2.22% | 2.8만 |
|---|
| 2026.01.07 | ₩29,713 | ₩29,793 | ₩29,553 | ₩29,593 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩29,218 | ₩29,847 | ₩29,218 | ₩29,847 | +2.15% | 3.4만 |
|---|
| 2026.01.05 | ₩28,977 | ₩29,238 | ₩28,964 | ₩29,191 | +0.74% | 2.2만 |
|---|
| 2026.01.02 | ₩28,468 | ₩28,709 | ₩28,388 | ₩28,709 | +0.85% | 1.1만 |
|---|
| 2025.12.31 | ₩28,428 | ₩28,428 | ₩28,161 | ₩28,179 | -0.88% | 1.8만 |
|---|
| 2025.12.30 | ₩28,455 | ₩28,575 | ₩28,361 | ₩28,442 | -0.05% | 4.2만 |
|---|
| 2025.12.29 | ₩28,388 | ₩28,482 | ₩28,281 | ₩28,361 | -0.09% | 1.9만 |
|---|
| 2025.12.26 | ₩28,482 | ₩28,696 | ₩28,482 | ₩28,596 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩28,509 | ₩28,709 | ₩28,468 | ₩28,616 | +0.38% | 8.7천 |
|---|
| 2025.12.23 | ₩28,415 | ₩28,616 | ₩28,411 | ₩28,588 | +0.61% | 2.5만 |
|---|
| 2025.12.22 | ₩28,442 | ₩28,642 | ₩28,442 | ₩28,549 | +0.38% | 1.8만 |
|---|
| 2025.12.19 | ₩27,759 | ₩28,294 | ₩27,759 | ₩28,214 | +1.64% | 5.5만 |
|---|
| 2025.12.18 | ₩27,639 | ₩27,719 | ₩27,423 | ₩27,505 | -0.48% | 6.9만 |
|---|
| 2025.12.17 | ₩27,906 | ₩27,906 | ₩27,036 | ₩27,036 | -3.12% | 14.9만 |
|---|
| 2025.12.16 | ₩27,478 | ₩27,767 | ₩27,358 | ₩27,743 | +0.96% | 10.6만 |
|---|
| 2025.12.15 | ₩28,161 | ₩28,161 | ₩27,585 | ₩27,652 | -1.81% | 2.4만 |
|---|
| 2025.12.12 | ₩28,803 | ₩28,803 | ₩27,826 | ₩27,893 | -3.16% | 1.3만 |
|---|
| 2025.12.11 | ₩28,723 | ₩28,843 | ₩28,401 | ₩28,816 | +0.33% | 2만 |
|---|
| 2025.12.10 | ₩28,495 | ₩28,964 | ₩28,435 | ₩28,800 | +1.07% | 56만 |
|---|
| 2025.12.09 | ₩28,790 | ₩28,843 | ₩28,589 | ₩28,602 | -0.65% | 1.6만 |
|---|
| 2025.12.08 | ₩28,669 | ₩28,763 | ₩28,482 | ₩28,669 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩28,602 | ₩28,803 | ₩28,450 | ₩28,669 | +0.23% | 6.7만 |
|---|
| 2025.12.04 | ₩28,375 | ₩28,629 | ₩28,254 | ₩28,575 | +0.71% | 3.7만 |
|---|
| 2025.12.03 | ₩28,053 | ₩28,401 | ₩28,053 | ₩28,321 | +0.95% | 1.9만 |
|---|
| 2025.12.02 | ₩28,656 | ₩28,816 | ₩28,301 | ₩28,361 | -1.03% | 1.6만 |
|---|
| 2025.12.01 | ₩28,201 | ₩28,268 | ₩28,027 | ₩28,161 | -0.14% | 1.7만 |
|---|
| 2025.11.28 | ₩28,482 | ₩28,495 | ₩28,214 | ₩28,448 | -0.12% | 8.8천 |
|---|
| 2025.11.26 | ₩28,053 | ₩28,234 | ₩28,040 | ₩28,100 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩27,532 | ₩27,772 | ₩27,117 | ₩27,759 | +0.83% | 11.7만 |
|---|
| 2025.11.24 | ₩26,929 | ₩27,719 | ₩26,929 | ₩27,719 | +2.93% | 8만 |
|---|
| 2025.11.21 | ₩26,568 | ₩26,822 | ₩25,925 | ₩26,688 | +0.45% | 10.6만 |
|---|
| 2025.11.20 | ₩28,201 | ₩28,201 | ₩26,364 | ₩26,364 | -6.51% | 15.1만 |
|---|
| 2025.11.19 | ₩26,969 | ₩27,317 | ₩26,838 | ₩27,197 | +0.84% | 8.3만 |
|---|
| 2025.11.18 | ₩26,581 | ₩27,063 | ₩26,447 | ₩26,976 | +1.49% | 4.4만 |
|---|
| 2025.11.17 | ₩27,210 | ₩27,355 | ₩26,635 | ₩26,876 | -1.23% | 4.2만 |
|---|
| 2025.11.14 | ₩26,514 | ₩27,869 | ₩26,447 | ₩27,291 | +2.93% | 6.7만 |
|---|
| 2025.11.13 | ₩28,308 | ₩28,308 | ₩27,063 | ₩27,210 | -3.88% | 6.7만 |
|---|
| 2025.11.12 | ₩28,897 | ₩28,937 | ₩28,435 | ₩28,495 | -1.39% | 3.4만 |
|---|
| 2025.11.11 | ₩29,405 | ₩29,405 | ₩28,696 | ₩28,749 | -2.23% | 4.7만 |
|---|
| 2025.11.10 | ₩29,673 | ₩29,843 | ₩29,298 | ₩29,519 | -0.52% | 3.3만 |
|---|
| 2025.11.07 | ₩28,388 | ₩28,883 | ₩27,639 | ₩28,883 | +1.74% | 9.5만 |
|---|
| 2025.11.06 | ₩29,753 | ₩29,753 | ₩28,683 | ₩28,857 | -3.01% | 2.4만 |
|---|
| 2025.11.05 | ₩29,332 | ₩29,700 | ₩29,332 | ₩29,526 | +0.66% | 1.9만 |
|---|
| 2025.11.04 | ₩29,486 | ₩29,847 | ₩29,005 | ₩29,079 | -1.38% | 1.8만 |
|---|
| 2025.11.03 | ₩30,650 | ₩30,650 | ₩30,048 | ₩30,382 | -0.87% | 1.8만 |
|---|
| 2025.10.31 | ₩30,677 | ₩30,729 | ₩30,238 | ₩30,623 | -0.17% | 2만 |
|---|
| 2025.10.30 | ₩30,342 | ₩30,663 | ₩30,072 | ₩30,072 | -0.89% | 3.6만 |
|---|
| 2025.10.29 | ₩30,208 | ₩30,837 | ₩30,208 | ₩30,677 | +1.55% | 2.2만 |
|---|
| 2025.10.28 | ₩30,556 | ₩30,556 | ₩30,195 | ₩30,203 | -1.16% | 4.3만 |
|---|
| 2025.10.27 | ₩30,583 | ₩30,583 | ₩30,353 | ₩30,547 | -0.12% | 2만 |
|---|
| 2025.10.24 | ₩29,860 | ₩30,158 | ₩29,847 | ₩30,075 | +0.72% | 4.2만 |
|---|
| 2025.10.23 | ₩29,024 | ₩29,285 | ₩29,024 | ₩29,265 | +0.83% | 25.9만 |
|---|
| 2025.10.22 | ₩29,164 | ₩29,258 | ₩27,933 | ₩28,602 | -1.93% | 5.6만 |
|---|
| 2025.10.21 | ₩29,847 | ₩29,847 | ₩29,245 | ₩29,379 | -1.57% | 1.9만 |
|---|
| 2025.10.20 | ₩30,155 | ₩30,155 | ₩29,793 | ₩29,814 | -1.13% | 2만 |
|---|
| 2025.10.17 | ₩29,753 | ₩29,935 | ₩29,111 | ₩29,670 | -0.28% | 5.7만 |
|---|
| 2025.10.16 | ₩30,824 | ₩30,824 | ₩29,994 | ₩30,141 | -2.21% | 1.7만 |
|---|
| 2025.10.15 | ₩31,052 | ₩31,172 | ₩30,342 | ₩30,500 | -1.78% | 1.8만 |
|---|
| 2025.10.14 | ₩30,396 | ₩30,851 | ₩29,834 | ₩30,571 | +0.58% | 5.1만 |
|---|
| 2025.10.13 | ₩30,576 | ₩31,025 | ₩30,543 | ₩30,908 | +1.09% | 3.5만 |
|---|
| 2025.10.10 | ₩31,266 | ₩31,266 | ₩29,814 | ₩29,860 | -4.49% | 4.2만 |
|---|