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 | ₩30,665 | ₩31,494 | ₩30,665 | ₩31,387 | +2.35% | 1.7만 |
| 2026.10.08 | ₩30,878 | ₩30,878 | ₩30,504 | ₩30,705 | -0.56% | 6.7천 |
| 2026.10.07 | ₩31,547 | ₩31,547 | ₩30,999 | ₩31,118 | -1.36% | 6만 |
| 2026.10.06 | ₩32,737 | ₩32,855 | ₩31,788 | ₩31,828 | -2.78% | 1.3만 |
| 2026.10.05 | ₩32,015 | ₩32,483 | ₩31,841 | ₩32,470 | +1.42% | 1.5만 |
| 2026.10.02 | ₩31,948 | ₩32,037 | ₩31,668 | ₩31,922 | -0.08% | 9.3천 |
| 2026.10.01 | ₩31,641 | ₩31,855 | ₩31,595 | ₩31,595 | -0.14% | 1만 |
| 2026.09.30 | ₩31,507 | ₩31,935 | ₩31,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,689 |
| +0.58% |
| 1만 |
| 2026.09.29 | ₩31,320 | ₩31,721 | ₩31,320 | ₩31,627 | +0.98% | 1.1만 |
|---|
| 2026.09.28 | ₩31,427 | ₩31,574 | ₩31,347 | ₩31,480 | +0.17% | 1.7만 |
|---|
| 2026.09.25 | ₩32,122 | ₩32,122 | ₩31,601 | ₩31,706 | -1.29% | 1.4만 |
|---|
| 2026.09.24 | ₩31,159 | ₩32,109 | ₩31,159 | ₩31,788 | +2.02% | 5.9만 |
|---|
| 2026.09.23 | ₩31,199 | ₩31,359 | ₩31,119 | ₩31,165 | -0.11% | 2만 |
|---|
| 2026.09.22 | ₩31,240 | ₩31,627 | ₩31,240 | ₩31,510 | +0.86% | 9.7천 |
|---|
| 2026.09.21 | ₩30,036 | ₩31,092 | ₩30,036 | ₩31,060 | +3.41% | 1.2만 |
|---|
| 2026.09.18 | ₩30,063 | ₩30,484 | ₩30,063 | ₩30,481 | +1.39% | 1.2만 |
|---|
| 2026.09.17 | ₩30,317 | ₩30,370 | ₩30,143 | ₩30,325 | +0.03% | 9.9천 |
|---|
| 2026.09.16 | ₩29,541 | ₩29,952 | ₩29,367 | ₩29,647 | +0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩29,706 | ₩29,742 | ₩29,461 | ₩29,564 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩29,889 | ₩29,956 | ₩29,421 | ₩29,849 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩29,809 | ₩29,902 | ₩29,651 | ₩29,728 | -0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩29,769 | ₩29,822 | ₩29,501 | ₩29,608 | -0.54% | 2.9만 |
|---|
| 2026.09.09 | ₩29,809 | ₩30,142 | ₩29,809 | ₩29,822 | +0.04% | 3만 |
|---|
| 2026.09.08 | ₩29,996 | ₩30,203 | ₩29,862 | ₩29,909 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩29,715 | ₩30,047 | ₩29,715 | ₩29,902 | +0.63% | 2.1만 |
|---|
| 2026.09.03 | ₩30,263 | ₩30,263 | ₩29,787 | ₩30,128 | -0.45% | 2.1만 |
|---|
| 2026.09.02 | ₩29,835 | ₩29,849 | ₩29,436 | ₩29,658 | -0.60% | 4.1만 |
|---|
| 2026.09.01 | ₩30,277 | ₩30,277 | ₩29,755 | ₩29,773 | -1.67% | 8.5천 |
|---|
| 2026.08.31 | ₩30,257 | ₩30,477 | ₩30,186 | ₩30,459 | +0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩31,507 | ₩31,507 | ₩30,583 | ₩30,583 | -2.93% | 8.7천 |
|---|
| 2026.08.27 | ₩31,413 | ₩31,546 | ₩31,393 | ₩31,471 | +0.18% | 2.6만 |
|---|
| 2026.08.26 | ₩31,106 | ₩31,173 | ₩31,066 | ₩31,119 | +0.04% | 1만 |
|---|
| 2026.08.25 | ₩31,066 | ₩31,133 | ₩30,919 | ₩31,066 | 0.00% | 1.5만 |
|---|
| 2026.08.24 | ₩30,852 | ₩30,852 | ₩30,519 | ₩30,691 | -0.52% | 7.4천 |
|---|
| 2026.08.21 | ₩31,106 | ₩31,266 | ₩30,865 | ₩31,266 | +0.52% | 1만 |
|---|
| 2026.08.20 | ₩31,146 | ₩31,173 | ₩30,705 | ₩30,905 | -0.77% | 8.5천 |
|---|
| 2026.08.19 | ₩31,360 | ₩31,360 | ₩30,987 | ₩31,293 | -0.21% | 1.1만 |
|---|
| 2026.08.18 | ₩31,561 | ₩31,561 | ₩30,945 | ₩31,003 | -1.77% | 4.6천 |
|---|
| 2026.08.17 | ₩31,761 | ₩31,935 | ₩31,734 | ₩31,791 | +0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩31,587 | ₩31,601 | ₩31,347 | ₩31,562 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩31,467 | ₩31,721 | ₩31,467 | ₩31,574 | +0.34% | 2만 |
|---|
| 2026.08.12 | ₩31,427 | ₩31,708 | ₩31,427 | ₩31,637 | +0.67% | 1.9만 |
|---|
| 2026.08.11 | ₩31,173 | ₩31,333 | ₩30,919 | ₩31,186 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩30,571 | ₩31,266 | ₩30,571 | ₩31,146 | +1.88% | 1.9만 |
|---|
| 2026.08.07 | ₩30,691 | ₩31,131 | ₩30,691 | ₩30,999 | +1.00% | 9.3천 |
|---|
| 2026.08.06 | ₩31,119 | ₩31,119 | ₩30,564 | ₩30,574 | -1.75% | 1.9만 |
|---|
| 2026.08.05 | ₩31,266 | ₩31,320 | ₩31,079 | ₩31,131 | -0.43% | 2.4만 |
|---|
| 2026.08.04 | ₩30,905 | ₩31,173 | ₩30,517 | ₩31,092 | +0.61% | 3.1만 |
|---|
| 2026.08.03 | ₩29,675 | ₩30,437 | ₩29,374 | ₩30,290 | +2.07% | 9.2천 |
|---|
| 2026.07.31 | ₩30,183 | ₩30,223 | ₩29,474 | ₩29,698 | -1.61% | 1.8만 |
|---|
| 2026.07.30 | ₩29,207 | ₩29,543 | ₩29,020 | ₩29,543 | +1.15% | 1.3만 |
|---|
| 2026.07.29 | ₩29,327 | ₩29,327 | ₩28,284 | ₩28,359 | -3.30% | 2.2만 |
|---|
| 2026.07.28 | ₩29,086 | ₩29,160 | ₩28,297 | ₩29,013 | -0.25% | 2.6만 |
|---|
| 2026.07.27 | ₩29,481 | ₩29,481 | ₩29,053 | ₩29,462 | -0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩29,902 | ₩29,962 | ₩29,434 | ₩29,543 | -1.20% | 8.8천 |
|---|
| 2026.07.23 | ₩30,536 | ₩30,678 | ₩30,089 | ₩30,214 | -1.06% | 3.1만 |
|---|
| 2026.07.22 | ₩30,156 | ₩30,651 | ₩30,156 | ₩30,358 | +0.67% | 7.4천 |
|---|
| 2026.07.21 | ₩29,954 | ₩30,303 | ₩29,889 | ₩30,269 | +1.05% | 8천 |
|---|
| 2026.07.20 | ₩29,755 | ₩29,976 | ₩29,401 | ₩29,402 | -1.19% | 1.1만 |
|---|
| 2026.07.17 | ₩29,394 | ₩29,969 | ₩28,752 | ₩29,644 | +0.85% | 1.8만 |
|---|
| 2026.07.16 | ₩30,558 | ₩30,558 | ₩29,461 | ₩29,627 | -3.05% | 16.7만 |
|---|
| 2026.07.15 | ₩31,226 | ₩31,226 | ₩29,876 | ₩30,516 | -2.27% | 2.2만 |
|---|
| 2026.07.14 | ₩31,119 | ₩31,133 | ₩30,624 | ₩30,793 | -1.05% | 3.8만 |
|---|
| 2026.07.13 | ₩31,012 | ₩31,052 | ₩30,424 | ₩30,540 | -1.52% | 9.5천 |
|---|
| 2026.07.10 | ₩31,173 | ₩31,413 | ₩31,092 | ₩31,301 | +0.41% | 9.7천 |
|---|
| 2026.07.09 | ₩31,520 | ₩31,895 | ₩31,467 | ₩31,499 | -0.07% | 5.2만 |
|---|
| 2026.07.08 | ₩30,384 | ₩30,852 | ₩30,130 | ₩30,766 | +1.26% | 3.2만 |
|---|
| 2026.07.07 | ₩31,694 | ₩31,694 | ₩30,417 | ₩30,769 | -2.92% | 1.3만 |
|---|
| 2026.07.06 | ₩31,520 | ₩32,216 | ₩31,520 | ₩31,693 | +0.55% | 1.2만 |
|---|
| 2026.07.02 | ₩32,509 | ₩32,509 | ₩30,932 | ₩31,207 | -4.00% | 1.1만 |
|---|
| 2026.07.01 | ₩32,483 | ₩32,731 | ₩32,304 | ₩32,390 | -0.29% | 2.8만 |
|---|
| 2026.06.30 | ₩32,670 | ₩33,188 | ₩32,670 | ₩33,188 | +1.58% | 2.2만 |
|---|
| 2026.06.29 | ₩31,975 | ₩32,430 | ₩31,213 | ₩32,416 | +1.38% | 2.4만 |
|---|
| 2026.06.26 | ₩31,815 | ₩31,815 | ₩31,306 | ₩31,641 | -0.55% | 1.2만 |
|---|
| 2026.06.25 | ₩32,630 | ₩32,630 | ₩31,935 | ₩32,002 | -1.93% | 2.5만 |
|---|
| 2026.06.24 | ₩31,962 | ₩31,962 | ₩31,173 | ₩31,488 | -1.48% | 3.1만 |
|---|
| 2026.06.23 | ₩31,454 | ₩31,908 | ₩31,119 | ₩31,401 | -0.17% | 2.2만 |
|---|
| 2026.06.22 | ₩32,309 | ₩32,483 | ₩32,069 | ₩32,323 | +0.04% | 7.7천 |
|---|
| 2026.06.18 | ₩32,497 | ₩32,497 | ₩32,069 | ₩32,309 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩31,721 | ₩32,323 | ₩31,547 | ₩31,661 | -0.19% | 9.5천 |
|---|
| 2026.06.16 | ₩31,935 | ₩32,149 | ₩31,452 | ₩31,452 | -1.51% | 6.9천 |
|---|
| 2026.06.15 | ₩31,761 | ₩31,947 | ₩31,467 | ₩31,756 | -0.02% | 3.1만 |
|---|
| 2026.06.12 | ₩30,210 | ₩30,945 | ₩30,210 | ₩30,723 | +1.70% | 2.5천 |
|---|
| 2026.06.11 | ₩29,464 | ₩30,488 | ₩29,464 | ₩30,488 | +3.48% | 7.2천 |
|---|
| 2026.06.10 | ₩29,635 | ₩30,210 | ₩29,227 | ₩29,227 | -1.38% | 5.1천 |
|---|
| 2026.06.09 | ₩30,878 | ₩30,878 | ₩28,752 | ₩29,969 | -2.94% | 1.7만 |
|---|
| 2026.06.08 | ₩30,424 | ₩30,651 | ₩30,156 | ₩30,317 | -0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩31,494 | ₩31,494 | ₩29,849 | ₩30,073 | -4.51% | 1.4만 |
|---|
| 2026.06.04 | ₩31,133 | ₩32,002 | ₩31,106 | ₩31,694 | +1.80% | 2.1만 |
|---|
| 2026.06.03 | ₩32,122 | ₩32,122 | ₩31,347 | ₩31,655 | -1.45% | 2.6만 |
|---|
| 2026.06.02 | ₩31,868 | ₩31,906 | ₩31,427 | ₩31,898 | +0.09% | 1.3만 |
|---|
| 2026.06.01 | ₩31,039 | ₩31,681 | ₩31,039 | ₩31,515 | +1.53% | 1.1만 |
|---|
| 2026.05.29 | ₩31,240 | ₩31,240 | ₩30,691 | ₩31,126 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩30,477 | ₩31,199 | ₩30,477 | ₩31,106 | +2.06% | 1.8만 |
|---|
| 2026.05.27 | ₩30,324 | ₩30,410 | ₩30,044 | ₩30,269 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩30,384 | ₩30,742 | ₩30,317 | ₩30,571 | +0.62% | 9천 |
|---|
| 2026.05.22 | ₩29,715 | ₩29,849 | ₩29,474 | ₩29,728 | +0.05% | 1.2만 |
|---|
| 2026.05.21 | ₩28,939 | ₩29,434 | ₩28,939 | ₩29,361 | +1.46% | 5.3천 |
|---|
| 2026.05.20 | ₩28,391 | ₩28,859 | ₩28,211 | ₩28,755 | +1.28% | 4.9만 |
|---|
| 2026.05.19 | ₩27,642 | ₩28,244 | ₩27,395 | ₩28,015 | +1.35% | 9.1천 |
|---|
| 2026.05.18 | ₩28,899 | ₩28,899 | ₩27,804 | ₩28,104 | -2.75% | 1.7만 |
|---|
| 2026.05.15 | ₩29,180 | ₩29,354 | ₩28,953 | ₩29,030 | -0.51% | 2.2만 |
|---|
| 2026.05.14 | ₩29,568 | ₩30,063 | ₩29,568 | ₩29,969 | +1.36% | 1만 |
|---|
| 2026.05.13 | ₩29,434 | ₩29,956 | ₩29,434 | ₩29,778 | +1.17% | 1.8만 |
|---|
| 2026.05.12 | ₩29,581 | ₩29,581 | ₩28,846 | ₩29,474 | -0.36% | 1.6만 |
|---|
| 2026.05.11 | ₩29,167 | ₩30,123 | ₩29,167 | ₩29,909 | +2.54% | 1.1만 |
|---|
| 2026.05.08 | ₩29,234 | ₩29,381 | ₩28,939 | ₩29,274 | +0.14% | 24.2만 |
|---|
| 2026.05.07 | ₩29,849 | ₩29,849 | ₩29,074 | ₩29,338 | -1.71% | 1.5만 |
|---|
| 2026.05.06 | ₩29,728 | ₩30,116 | ₩29,354 | ₩30,116 | +1.30% | 2만 |
|---|
| 2026.05.05 | ₩28,926 | ₩29,234 | ₩28,926 | ₩29,140 | +0.74% | 1.1만 |
|---|
| 2026.05.04 | ₩28,552 | ₩28,792 | ₩28,431 | ₩28,652 | +0.35% | 1.4만 |
|---|
| 2026.05.01 | ₩28,030 | ₩28,471 | ₩28,030 | ₩28,471 | +1.57% | 1.3만 |
|---|
| 2026.04.30 | ₩27,468 | ₩27,963 | ₩27,408 | ₩27,870 | +1.46% | 7.7천 |
|---|
| 2026.04.29 | ₩27,428 | ₩27,468 | ₩26,920 | ₩27,288 | -0.51% | 1.9만 |
|---|
| 2026.04.28 | ₩27,682 | ₩27,682 | ₩27,040 | ₩27,241 | -1.59% | 1.1만 |
|---|
| 2026.04.27 | ₩28,084 | ₩28,110 | ₩27,856 | ₩28,070 | -0.05% | 3.1만 |
|---|
| 2026.04.24 | ₩28,311 | ₩28,311 | ₩27,896 | ₩28,104 | -0.73% | 1.6만 |
|---|
| 2026.04.23 | ₩28,043 | ₩28,217 | ₩27,642 | ₩27,990 | -0.19% | 4.3만 |
|---|
| 2026.04.22 | ₩28,404 | ₩28,445 | ₩28,043 | ₩28,244 | -0.56% | 23.6만 |
|---|
| 2026.04.21 | ₩28,552 | ₩28,659 | ₩27,963 | ₩28,017 | -1.87% | 6.6만 |
|---|
| 2026.04.20 | ₩28,177 | ₩28,378 | ₩28,070 | ₩28,364 | +0.66% | 1.1만 |
|---|
| 2026.04.17 | ₩28,070 | ₩28,231 | ₩27,963 | ₩28,134 | +0.23% | 9.6천 |
|---|
| 2026.04.16 | ₩28,003 | ₩28,030 | ₩27,597 | ₩27,696 | -1.10% | 2.4만 |
|---|
| 2026.04.15 | ₩27,990 | ₩27,990 | ₩27,615 | ₩27,883 | -0.38% | 1.8만 |
|---|
| 2026.04.14 | ₩27,736 | ₩27,883 | ₩27,615 | ₩27,845 | +0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩26,826 | ₩27,432 | ₩26,826 | ₩27,432 | +2.26% | 6.8천 |
|---|
| 2026.04.10 | ₩27,147 | ₩27,147 | ₩26,880 | ₩26,947 | -0.74% | 7.4천 |
|---|
| 2026.04.09 | ₩27,174 | ₩27,174 | ₩26,907 | ₩27,094 | -0.30% | 1.2만 |
|---|
| 2026.04.08 | ₩27,214 | ₩27,241 | ₩26,940 | ₩27,134 | -0.29% | 1.7만 |
|---|
| 2026.04.07 | ₩26,292 | ₩26,292 | ₩25,984 | ₩26,238 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩26,185 | ₩26,332 | ₩26,171 | ₩26,198 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩25,917 | ₩26,365 | ₩25,917 | ₩26,292 | +1.44% | 8.4천 |
|---|
| 2026.04.01 | ₩26,285 | ₩26,465 | ₩26,091 | ₩26,091 | -0.74% | 4.1만 |
|---|
| 2026.03.31 | ₩25,182 | ₩26,051 | ₩25,182 | ₩26,051 | +3.45% | 4.6만 |
|---|
| 2026.03.30 | ₩25,797 | ₩25,797 | ₩24,687 | ₩24,794 | -3.89% | 2.6만 |
|---|
| 2026.03.27 | ₩25,783 | ₩25,783 | ₩25,410 | ₩25,449 | -1.30% | 1.3만 |
|---|
| 2026.03.26 | ₩26,365 | ₩26,485 | ₩25,797 | ₩25,873 | -1.87% | 8.2만 |
|---|
| 2026.03.25 | ₩26,719 | ₩26,987 | ₩26,653 | ₩26,687 | -0.12% | 1.7만 |
|---|
| 2026.03.24 | ₩26,265 | ₩26,518 | ₩26,037 | ₩26,412 | +0.56% | 8.5만 |
|---|
| 2026.03.23 | ₩26,793 | ₩26,833 | ₩26,345 | ₩26,345 | -1.67% | 5.5만 |
|---|
| 2026.03.20 | ₩26,639 | ₩26,639 | ₩25,837 | ₩25,940 | -2.63% | 1.3만 |
|---|
| 2026.03.19 | ₩26,459 | ₩26,773 | ₩26,251 | ₩26,719 | +0.99% | 6.6만 |
|---|
| 2026.03.18 | ₩26,706 | ₩26,960 | ₩26,701 | ₩26,701 | -0.02% | 6.5천 |
|---|
| 2026.03.17 | ₩26,733 | ₩26,907 | ₩26,693 | ₩26,814 | +0.31% | 45.2만 |
|---|
| 2026.03.16 | ₩26,586 | ₩26,760 | ₩26,503 | ₩26,666 | +0.30% | 1.9만 |
|---|
| 2026.03.13 | ₩26,455 | ₩26,598 | ₩25,984 | ₩26,037 | -1.58% | 1.4만 |
|---|
| 2026.03.12 | ₩26,505 | ₩26,505 | ₩26,104 | ₩26,118 | -1.46% | 1.9만 |
|---|
| 2026.03.11 | ₩26,706 | ₩26,880 | ₩26,612 | ₩26,773 | +0.25% | 1.9만 |
|---|
| 2026.03.10 | ₩26,933 | ₩27,107 | ₩26,679 | ₩26,693 | -0.89% | 1.7만 |
|---|
| 2026.03.09 | ₩26,011 | ₩26,960 | ₩25,977 | ₩26,960 | +3.65% | 1.7만 |
|---|
| 2026.03.06 | ₩26,398 | ₩26,546 | ₩26,255 | ₩26,332 | -0.25% | 1.1만 |
|---|
| 2026.03.05 | ₩27,067 | ₩27,388 | ₩26,633 | ₩26,951 | -0.43% | 2.1만 |
|---|
| 2026.03.04 | ₩27,268 | ₩27,307 | ₩27,022 | ₩27,254 | -0.05% | 13.8만 |
|---|
| 2026.03.03 | ₩26,880 | ₩27,174 | ₩26,412 | ₩26,974 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩27,646 | ₩27,898 | ₩27,482 | ₩27,856 | +0.76% | 2.7만 |
|---|
| 2026.02.27 | ₩27,615 | ₩28,030 | ₩27,615 | ₩27,923 | +1.11% | 2.1만 |
|---|
| 2026.02.26 | ₩27,939 | ₩28,231 | ₩27,661 | ₩28,190 | +0.90% | 1.5만 |
|---|
| 2026.02.25 | ₩28,150 | ₩28,247 | ₩28,017 | ₩28,124 | -0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩27,468 | ₩27,963 | ₩27,188 | ₩27,910 | +1.61% | 4.8만 |
|---|
| 2026.02.23 | ₩27,910 | ₩27,910 | ₩27,401 | ₩27,482 | -1.53% | 1.4만 |
|---|
| 2026.02.20 | ₩27,950 | ₩28,311 | ₩27,936 | ₩28,070 | +0.43% | 3.4만 |
|---|
| 2026.02.19 | ₩28,078 | ₩28,124 | ₩27,903 | ₩28,124 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩27,856 | ₩28,311 | ₩27,856 | ₩28,124 | +0.96% | 1.8만 |
|---|
| 2026.02.17 | ₩27,482 | ₩27,910 | ₩27,392 | ₩27,722 | +0.88% | 3만 |
|---|
| 2026.02.13 | ₩27,562 | ₩27,803 | ₩27,468 | ₩27,629 | +0.24% | 5.7만 |
|---|
| 2026.02.12 | ₩27,843 | ₩28,003 | ₩27,121 | ₩27,254 | -2.11% | 4.6만 |
|---|
| 2026.02.11 | ₩28,097 | ₩28,097 | ₩27,381 | ₩27,776 | -1.14% | 2.7만 |
|---|
| 2026.02.10 | ₩27,856 | ₩27,979 | ₩27,642 | ₩27,722 | -0.48% | 2.6만 |
|---|
| 2026.02.09 | ₩27,495 | ₩27,896 | ₩27,442 | ₩27,763 | +0.97% | 2.3만 |
|---|
| 2026.02.06 | ₩27,335 | ₩27,622 | ₩27,023 | ₩27,562 | +0.83% | 1.6만 |
|---|
| 2026.02.05 | ₩26,800 | ₩27,174 | ₩26,530 | ₩26,626 | -0.65% | 3.2만 |
|---|
| 2026.02.04 | ₩28,017 | ₩28,017 | ₩26,599 | ₩26,987 | -3.68% | 7.4만 |
|---|
| 2026.02.03 | ₩28,471 | ₩28,471 | ₩27,549 | ₩28,070 | -1.41% | 1.5만 |
|---|
| 2026.02.02 | ₩28,086 | ₩28,418 | ₩28,086 | ₩28,338 | +0.90% | 2.2만 |
|---|
| 2026.01.30 | ₩28,739 | ₩28,913 | ₩28,063 | ₩28,177 | -1.95% | 2.1만 |
|---|
| 2026.01.29 | ₩29,260 | ₩29,260 | ₩28,505 | ₩28,899 | -1.23% | 2.4만 |
|---|
| 2026.01.28 | ₩29,688 | ₩29,688 | ₩29,100 | ₩29,180 | -1.71% | 4.3만 |
|---|
| 2026.01.27 | ₩29,488 | ₩29,688 | ₩29,434 | ₩29,608 | +0.41% | 3.3만 |
|---|
| 2026.01.26 | ₩29,354 | ₩29,521 | ₩29,234 | ₩29,327 | -0.09% | 2.6만 |
|---|
| 2026.01.23 | ₩29,501 | ₩29,555 | ₩29,247 | ₩29,287 | -0.73% | 10.1만 |
|---|
| 2026.01.22 | ₩29,835 | ₩29,835 | ₩29,421 | ₩29,555 | -0.94% | 3.6만 |
|---|
| 2026.01.21 | ₩29,234 | ₩29,541 | ₩28,941 | ₩29,421 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩28,832 | ₩29,300 | ₩28,807 | ₩29,086 | +0.88% | 4.8만 |
|---|
| 2026.01.16 | ₩29,541 | ₩29,688 | ₩29,260 | ₩29,260 | -0.95% | 9.8만 |
|---|
| 2026.01.15 | ₩29,581 | ₩29,742 | ₩29,514 | ₩29,528 | -0.18% | 4.8만 |
|---|
| 2026.01.14 | ₩29,474 | ₩29,501 | ₩29,046 | ₩29,247 | -0.77% | 2.8만 |
|---|
| 2026.01.13 | ₩29,621 | ₩29,728 | ₩29,555 | ₩29,648 | +0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩29,140 | ₩29,528 | ₩29,140 | ₩29,514 | +1.28% | 2.4만 |
|---|
| 2026.01.09 | ₩29,207 | ₩29,448 | ₩29,207 | ₩29,341 | +0.46% | 2.4만 |
|---|
| 2026.01.08 | ₩29,514 | ₩29,555 | ₩28,752 | ₩28,859 | -2.22% | 2.8만 |
|---|
| 2026.01.07 | ₩29,688 | ₩29,769 | ₩29,528 | ₩29,568 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩29,193 | ₩29,822 | ₩29,193 | ₩29,822 | +2.15% | 3.4만 |
|---|
| 2026.01.05 | ₩28,953 | ₩29,214 | ₩28,939 | ₩29,167 | +0.74% | 2.2만 |
|---|
| 2026.01.02 | ₩28,445 | ₩28,685 | ₩28,364 | ₩28,685 | +0.85% | 1.1만 |
|---|
| 2025.12.31 | ₩28,404 | ₩28,404 | ₩28,137 | ₩28,156 | -0.88% | 1.8만 |
|---|
| 2025.12.30 | ₩28,431 | ₩28,552 | ₩28,338 | ₩28,418 | -0.05% | 4.2만 |
|---|
| 2025.12.29 | ₩28,364 | ₩28,458 | ₩28,257 | ₩28,338 | -0.09% | 1.9만 |
|---|
| 2025.12.26 | ₩28,458 | ₩28,672 | ₩28,458 | ₩28,572 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩28,485 | ₩28,685 | ₩28,445 | ₩28,592 | +0.38% | 8.7천 |
|---|
| 2025.12.23 | ₩28,391 | ₩28,592 | ₩28,387 | ₩28,564 | +0.61% | 2.5만 |
|---|
| 2025.12.22 | ₩28,418 | ₩28,618 | ₩28,418 | ₩28,525 | +0.38% | 1.8만 |
|---|
| 2025.12.19 | ₩27,736 | ₩28,271 | ₩27,736 | ₩28,190 | +1.64% | 5.5만 |
|---|
| 2025.12.18 | ₩27,615 | ₩27,696 | ₩27,400 | ₩27,482 | -0.48% | 6.9만 |
|---|
| 2025.12.17 | ₩27,883 | ₩27,883 | ₩27,014 | ₩27,014 | -3.12% | 14.9만 |
|---|
| 2025.12.16 | ₩27,455 | ₩27,744 | ₩27,335 | ₩27,720 | +0.96% | 10.6만 |
|---|
| 2025.12.15 | ₩28,137 | ₩28,137 | ₩27,562 | ₩27,629 | -1.81% | 2.4만 |
|---|
| 2025.12.12 | ₩28,779 | ₩28,779 | ₩27,803 | ₩27,870 | -3.16% | 1.3만 |
|---|
| 2025.12.11 | ₩28,699 | ₩28,819 | ₩28,378 | ₩28,792 | +0.33% | 2만 |
|---|
| 2025.12.10 | ₩28,471 | ₩28,939 | ₩28,411 | ₩28,776 | +1.07% | 56만 |
|---|
| 2025.12.09 | ₩28,766 | ₩28,819 | ₩28,565 | ₩28,578 | -0.65% | 1.6만 |
|---|
| 2025.12.08 | ₩28,645 | ₩28,739 | ₩28,458 | ₩28,645 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩28,578 | ₩28,779 | ₩28,426 | ₩28,645 | +0.23% | 6.7만 |
|---|
| 2025.12.04 | ₩28,351 | ₩28,605 | ₩28,231 | ₩28,552 | +0.71% | 3.7만 |
|---|
| 2025.12.03 | ₩28,030 | ₩28,378 | ₩28,030 | ₩28,297 | +0.95% | 1.9만 |
|---|
| 2025.12.02 | ₩28,632 | ₩28,792 | ₩28,277 | ₩28,338 | -1.03% | 1.6만 |
|---|
| 2025.12.01 | ₩28,177 | ₩28,244 | ₩28,003 | ₩28,137 | -0.14% | 1.7만 |
|---|
| 2025.11.28 | ₩28,458 | ₩28,471 | ₩28,190 | ₩28,425 | -0.12% | 8.8천 |
|---|
| 2025.11.26 | ₩28,030 | ₩28,211 | ₩28,017 | ₩28,077 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩27,508 | ₩27,749 | ₩27,094 | ₩27,736 | +0.83% | 11.7만 |
|---|
| 2025.11.24 | ₩26,907 | ₩27,696 | ₩26,907 | ₩27,696 | +2.93% | 8만 |
|---|
| 2025.11.21 | ₩26,546 | ₩26,800 | ₩25,904 | ₩26,666 | +0.45% | 10.6만 |
|---|
| 2025.11.20 | ₩28,177 | ₩28,177 | ₩26,342 | ₩26,342 | -6.51% | 15.1만 |
|---|
| 2025.11.19 | ₩26,947 | ₩27,294 | ₩26,816 | ₩27,174 | +0.84% | 8.3만 |
|---|
| 2025.11.18 | ₩26,559 | ₩27,040 | ₩26,425 | ₩26,953 | +1.49% | 4.4만 |
|---|
| 2025.11.17 | ₩27,188 | ₩27,332 | ₩26,612 | ₩26,853 | -1.23% | 4.2만 |
|---|
| 2025.11.14 | ₩26,492 | ₩27,845 | ₩26,425 | ₩27,268 | +2.93% | 6.7만 |
|---|
| 2025.11.13 | ₩28,284 | ₩28,284 | ₩27,040 | ₩27,188 | -3.88% | 6.7만 |
|---|
| 2025.11.12 | ₩28,873 | ₩28,913 | ₩28,411 | ₩28,471 | -1.39% | 3.4만 |
|---|
| 2025.11.11 | ₩29,381 | ₩29,381 | ₩28,672 | ₩28,725 | -2.23% | 4.7만 |
|---|
| 2025.11.10 | ₩29,648 | ₩29,818 | ₩29,274 | ₩29,494 | -0.52% | 3.3만 |
|---|
| 2025.11.07 | ₩28,364 | ₩28,859 | ₩27,615 | ₩28,859 | +1.74% | 9.5만 |
|---|
| 2025.11.06 | ₩29,728 | ₩29,728 | ₩28,659 | ₩28,832 | -3.01% | 2.4만 |
|---|
| 2025.11.05 | ₩29,307 | ₩29,675 | ₩29,307 | ₩29,501 | +0.66% | 1.9만 |
|---|
| 2025.11.04 | ₩29,461 | ₩29,822 | ₩28,981 | ₩29,054 | -1.38% | 1.8만 |
|---|
| 2025.11.03 | ₩30,624 | ₩30,624 | ₩30,023 | ₩30,357 | -0.87% | 1.8만 |
|---|
| 2025.10.31 | ₩30,651 | ₩30,703 | ₩30,213 | ₩30,598 | -0.17% | 2만 |
|---|
| 2025.10.30 | ₩30,317 | ₩30,638 | ₩30,047 | ₩30,047 | -0.89% | 3.6만 |
|---|
| 2025.10.29 | ₩30,183 | ₩30,812 | ₩30,183 | ₩30,651 | +1.55% | 2.2만 |
|---|
| 2025.10.28 | ₩30,531 | ₩30,531 | ₩30,170 | ₩30,178 | -1.16% | 4.3만 |
|---|
| 2025.10.27 | ₩30,558 | ₩30,558 | ₩30,328 | ₩30,521 | -0.12% | 2만 |
|---|
| 2025.10.24 | ₩29,835 | ₩30,132 | ₩29,822 | ₩30,049 | +0.72% | 4.2만 |
|---|
| 2025.10.23 | ₩29,000 | ₩29,260 | ₩29,000 | ₩29,240 | +0.83% | 25.9만 |
|---|
| 2025.10.22 | ₩29,140 | ₩29,234 | ₩27,910 | ₩28,578 | -1.93% | 5.6만 |
|---|
| 2025.10.21 | ₩29,822 | ₩29,822 | ₩29,220 | ₩29,354 | -1.57% | 1.9만 |
|---|
| 2025.10.20 | ₩30,130 | ₩30,130 | ₩29,769 | ₩29,789 | -1.13% | 2만 |
|---|
| 2025.10.17 | ₩29,728 | ₩29,910 | ₩29,086 | ₩29,645 | -0.28% | 5.7만 |
|---|
| 2025.10.16 | ₩30,798 | ₩30,798 | ₩29,969 | ₩30,116 | -2.21% | 1.7만 |
|---|
| 2025.10.15 | ₩31,026 | ₩31,146 | ₩30,317 | ₩30,475 | -1.78% | 1.8만 |
|---|
| 2025.10.14 | ₩30,370 | ₩30,825 | ₩29,809 | ₩30,545 | +0.58% | 5.1만 |
|---|
| 2025.10.13 | ₩30,551 | ₩30,999 | ₩30,517 | ₩30,883 | +1.09% | 3.5만 |
|---|
| 2025.10.10 | ₩31,240 | ₩31,240 | ₩29,789 | ₩29,835 | -4.49% | 4.2만 |
|---|