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 | ₩30,662 | ₩31,491 | ₩30,662 | ₩31,384 | +2.35% | 1.7만 |
| 2026.10.08 | ₩30,876 | ₩30,876 | ₩30,502 | ₩30,702 | -0.56% | 6.7천 |
| 2026.10.07 | ₩31,545 | ₩31,545 | ₩30,997 | ₩31,116 | -1.36% | 6만 |
| 2026.10.06 | ₩32,735 | ₩32,853 | ₩31,785 | ₩31,826 | -2.78% | 1.3만 |
| 2026.10.05 | ₩32,013 | ₩32,481 | ₩31,839 | ₩32,467 | +1.42% | 1.5만 |
| 2026.10.02 | ₩31,946 | ₩32,034 | ₩31,665 | ₩31,919 | -0.08% | 9.3천 |
| 2026.10.01 | ₩31,638 | ₩31,852 | ₩31,593 | ₩31,593 | -0.14% | 1만 |
| 2026.09.30 | ₩31,505 | ₩31,933 | ₩31,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,687 |
| +0.58% |
| 1만 |
| 2026.09.29 | ₩31,317 | ₩31,719 | ₩31,317 | ₩31,625 | +0.98% | 1.1만 |
|---|
| 2026.09.28 | ₩31,424 | ₩31,572 | ₩31,344 | ₩31,478 | +0.17% | 1.7만 |
|---|
| 2026.09.25 | ₩32,120 | ₩32,120 | ₩31,598 | ₩31,704 | -1.29% | 1.4만 |
|---|
| 2026.09.24 | ₩31,157 | ₩32,106 | ₩31,157 | ₩31,785 | +2.02% | 5.9만 |
|---|
| 2026.09.23 | ₩31,197 | ₩31,356 | ₩31,117 | ₩31,162 | -0.11% | 2만 |
|---|
| 2026.09.22 | ₩31,237 | ₩31,625 | ₩31,237 | ₩31,507 | +0.86% | 9.7천 |
|---|
| 2026.09.21 | ₩30,034 | ₩31,090 | ₩30,034 | ₩31,058 | +3.41% | 1.2만 |
|---|
| 2026.09.18 | ₩30,060 | ₩30,482 | ₩30,060 | ₩30,479 | +1.39% | 1.2만 |
|---|
| 2026.09.17 | ₩30,315 | ₩30,368 | ₩30,141 | ₩30,323 | +0.03% | 9.9천 |
|---|
| 2026.09.16 | ₩29,539 | ₩29,949 | ₩29,365 | ₩29,645 | +0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩29,703 | ₩29,740 | ₩29,459 | ₩29,562 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩29,887 | ₩29,954 | ₩29,419 | ₩29,847 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩29,806 | ₩29,900 | ₩29,649 | ₩29,726 | -0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩29,766 | ₩29,820 | ₩29,499 | ₩29,606 | -0.54% | 2.9만 |
|---|
| 2026.09.09 | ₩29,806 | ₩30,139 | ₩29,806 | ₩29,820 | +0.04% | 3만 |
|---|
| 2026.09.08 | ₩29,994 | ₩30,201 | ₩29,860 | ₩29,907 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩29,713 | ₩30,044 | ₩29,713 | ₩29,900 | +0.63% | 2.1만 |
|---|
| 2026.09.03 | ₩30,261 | ₩30,261 | ₩29,785 | ₩30,126 | -0.45% | 2.1만 |
|---|
| 2026.09.02 | ₩29,833 | ₩29,847 | ₩29,433 | ₩29,655 | -0.60% | 4.1만 |
|---|
| 2026.09.01 | ₩30,274 | ₩30,274 | ₩29,753 | ₩29,770 | -1.67% | 8.5천 |
|---|
| 2026.08.31 | ₩30,254 | ₩30,475 | ₩30,184 | ₩30,456 | +0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩31,505 | ₩31,505 | ₩30,581 | ₩30,581 | -2.93% | 8.7천 |
|---|
| 2026.08.27 | ₩31,411 | ₩31,543 | ₩31,391 | ₩31,469 | +0.18% | 2.6만 |
|---|
| 2026.08.26 | ₩31,104 | ₩31,170 | ₩31,063 | ₩31,117 | +0.04% | 1만 |
|---|
| 2026.08.25 | ₩31,063 | ₩31,130 | ₩30,916 | ₩31,063 | 0.00% | 1.5만 |
|---|
| 2026.08.24 | ₩30,849 | ₩30,849 | ₩30,516 | ₩30,689 | -0.52% | 7.4천 |
|---|
| 2026.08.21 | ₩31,104 | ₩31,264 | ₩30,863 | ₩31,264 | +0.52% | 1만 |
|---|
| 2026.08.20 | ₩31,144 | ₩31,170 | ₩30,702 | ₩30,903 | -0.77% | 8.5천 |
|---|
| 2026.08.19 | ₩31,358 | ₩31,358 | ₩30,984 | ₩31,291 | -0.21% | 1.1만 |
|---|
| 2026.08.18 | ₩31,558 | ₩31,558 | ₩30,943 | ₩31,001 | -1.77% | 4.6천 |
|---|
| 2026.08.17 | ₩31,759 | ₩31,933 | ₩31,732 | ₩31,788 | +0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩31,585 | ₩31,598 | ₩31,344 | ₩31,559 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩31,465 | ₩31,719 | ₩31,465 | ₩31,572 | +0.34% | 2만 |
|---|
| 2026.08.12 | ₩31,424 | ₩31,705 | ₩31,424 | ₩31,634 | +0.67% | 1.9만 |
|---|
| 2026.08.11 | ₩31,170 | ₩31,331 | ₩30,916 | ₩31,184 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩30,569 | ₩31,264 | ₩30,569 | ₩31,144 | +1.88% | 1.9만 |
|---|
| 2026.08.07 | ₩30,689 | ₩31,129 | ₩30,689 | ₩30,997 | +1.00% | 9.3천 |
|---|
| 2026.08.06 | ₩31,117 | ₩31,117 | ₩30,562 | ₩30,571 | -1.75% | 1.9만 |
|---|
| 2026.08.05 | ₩31,264 | ₩31,317 | ₩31,077 | ₩31,129 | -0.43% | 2.4만 |
|---|
| 2026.08.04 | ₩30,903 | ₩31,170 | ₩30,515 | ₩31,090 | +0.61% | 3.1만 |
|---|
| 2026.08.03 | ₩29,673 | ₩30,435 | ₩29,372 | ₩30,288 | +2.07% | 9.2천 |
|---|
| 2026.07.31 | ₩30,181 | ₩30,221 | ₩29,472 | ₩29,695 | -1.61% | 1.8만 |
|---|
| 2026.07.30 | ₩29,205 | ₩29,540 | ₩29,017 | ₩29,540 | +1.15% | 1.3만 |
|---|
| 2026.07.29 | ₩29,325 | ₩29,325 | ₩28,282 | ₩28,357 | -3.30% | 2.2만 |
|---|
| 2026.07.28 | ₩29,084 | ₩29,158 | ₩28,295 | ₩29,011 | -0.25% | 2.6만 |
|---|
| 2026.07.27 | ₩29,479 | ₩29,479 | ₩29,051 | ₩29,460 | -0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩29,900 | ₩29,960 | ₩29,432 | ₩29,540 | -1.20% | 8.8천 |
|---|
| 2026.07.23 | ₩30,534 | ₩30,676 | ₩30,087 | ₩30,212 | -1.06% | 3.1만 |
|---|
| 2026.07.22 | ₩30,154 | ₩30,649 | ₩30,154 | ₩30,356 | +0.67% | 7.4천 |
|---|
| 2026.07.21 | ₩29,952 | ₩30,301 | ₩29,887 | ₩30,266 | +1.05% | 8천 |
|---|
| 2026.07.20 | ₩29,753 | ₩29,974 | ₩29,399 | ₩29,400 | -1.19% | 1.1만 |
|---|
| 2026.07.17 | ₩29,392 | ₩29,967 | ₩28,750 | ₩29,642 | +0.85% | 1.8만 |
|---|
| 2026.07.16 | ₩30,555 | ₩30,555 | ₩29,459 | ₩29,625 | -3.05% | 16.7만 |
|---|
| 2026.07.15 | ₩31,224 | ₩31,224 | ₩29,873 | ₩30,514 | -2.27% | 2.2만 |
|---|
| 2026.07.14 | ₩31,117 | ₩31,130 | ₩30,622 | ₩30,791 | -1.05% | 3.8만 |
|---|
| 2026.07.13 | ₩31,010 | ₩31,050 | ₩30,422 | ₩30,538 | -1.52% | 9.5천 |
|---|
| 2026.07.10 | ₩31,170 | ₩31,411 | ₩31,090 | ₩31,299 | +0.41% | 9.7천 |
|---|
| 2026.07.09 | ₩31,518 | ₩31,892 | ₩31,465 | ₩31,497 | -0.07% | 5.2만 |
|---|
| 2026.07.08 | ₩30,381 | ₩30,849 | ₩30,127 | ₩30,764 | +1.26% | 3.2만 |
|---|
| 2026.07.07 | ₩31,692 | ₩31,692 | ₩30,415 | ₩30,767 | -2.92% | 1.3만 |
|---|
| 2026.07.06 | ₩31,518 | ₩32,213 | ₩31,518 | ₩31,691 | +0.55% | 1.2만 |
|---|
| 2026.07.02 | ₩32,506 | ₩32,506 | ₩30,930 | ₩31,205 | -4.00% | 1.1만 |
|---|
| 2026.07.01 | ₩32,481 | ₩32,728 | ₩32,302 | ₩32,387 | -0.29% | 2.8만 |
|---|
| 2026.06.30 | ₩32,668 | ₩33,186 | ₩32,668 | ₩33,186 | +1.58% | 2.2만 |
|---|
| 2026.06.29 | ₩31,973 | ₩32,427 | ₩31,210 | ₩32,414 | +1.38% | 2.4만 |
|---|
| 2026.06.26 | ₩31,812 | ₩31,812 | ₩31,304 | ₩31,638 | -0.55% | 1.2만 |
|---|
| 2026.06.25 | ₩32,628 | ₩32,628 | ₩31,933 | ₩31,999 | -1.93% | 2.5만 |
|---|
| 2026.06.24 | ₩31,959 | ₩31,959 | ₩31,170 | ₩31,486 | -1.48% | 3.1만 |
|---|
| 2026.06.23 | ₩31,451 | ₩31,906 | ₩31,117 | ₩31,399 | -0.17% | 2.2만 |
|---|
| 2026.06.22 | ₩32,307 | ₩32,481 | ₩32,066 | ₩32,320 | +0.04% | 7.7천 |
|---|
| 2026.06.18 | ₩32,494 | ₩32,494 | ₩32,066 | ₩32,307 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩31,719 | ₩32,320 | ₩31,545 | ₩31,658 | -0.19% | 9.5천 |
|---|
| 2026.06.16 | ₩31,933 | ₩32,147 | ₩31,450 | ₩31,450 | -1.51% | 6.9천 |
|---|
| 2026.06.15 | ₩31,759 | ₩31,945 | ₩31,465 | ₩31,753 | -0.02% | 3.1만 |
|---|
| 2026.06.12 | ₩30,208 | ₩30,943 | ₩30,208 | ₩30,721 | +1.70% | 2.5천 |
|---|
| 2026.06.11 | ₩29,461 | ₩30,486 | ₩29,461 | ₩30,486 | +3.48% | 7.2천 |
|---|
| 2026.06.10 | ₩29,633 | ₩30,208 | ₩29,225 | ₩29,225 | -1.38% | 5.1천 |
|---|
| 2026.06.09 | ₩30,876 | ₩30,876 | ₩28,750 | ₩29,967 | -2.94% | 1.7만 |
|---|
| 2026.06.08 | ₩30,422 | ₩30,649 | ₩30,154 | ₩30,315 | -0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩31,491 | ₩31,491 | ₩29,847 | ₩30,071 | -4.51% | 1.4만 |
|---|
| 2026.06.04 | ₩31,130 | ₩31,999 | ₩31,104 | ₩31,692 | +1.80% | 2.1만 |
|---|
| 2026.06.03 | ₩32,120 | ₩32,120 | ₩31,344 | ₩31,653 | -1.45% | 2.6만 |
|---|
| 2026.06.02 | ₩31,866 | ₩31,903 | ₩31,424 | ₩31,895 | +0.09% | 1.3만 |
|---|
| 2026.06.01 | ₩31,037 | ₩31,679 | ₩31,037 | ₩31,513 | +1.53% | 1.1만 |
|---|
| 2026.05.29 | ₩31,237 | ₩31,237 | ₩30,689 | ₩31,124 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩30,475 | ₩31,197 | ₩30,475 | ₩31,104 | +2.06% | 1.8만 |
|---|
| 2026.05.27 | ₩30,321 | ₩30,408 | ₩30,042 | ₩30,266 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩30,381 | ₩30,740 | ₩30,315 | ₩30,569 | +0.62% | 9천 |
|---|
| 2026.05.22 | ₩29,713 | ₩29,847 | ₩29,472 | ₩29,726 | +0.05% | 1.2만 |
|---|
| 2026.05.21 | ₩28,937 | ₩29,432 | ₩28,937 | ₩29,358 | +1.46% | 5.3천 |
|---|
| 2026.05.20 | ₩28,389 | ₩28,857 | ₩28,208 | ₩28,753 | +1.28% | 4.9만 |
|---|
| 2026.05.19 | ₩27,640 | ₩28,242 | ₩27,393 | ₩28,013 | +1.35% | 9.1천 |
|---|
| 2026.05.18 | ₩28,897 | ₩28,897 | ₩27,802 | ₩28,101 | -2.75% | 1.7만 |
|---|
| 2026.05.15 | ₩29,178 | ₩29,352 | ₩28,951 | ₩29,028 | -0.51% | 2.2만 |
|---|
| 2026.05.14 | ₩29,566 | ₩30,060 | ₩29,566 | ₩29,967 | +1.36% | 1만 |
|---|
| 2026.05.13 | ₩29,432 | ₩29,954 | ₩29,432 | ₩29,776 | +1.17% | 1.8만 |
|---|
| 2026.05.12 | ₩29,579 | ₩29,579 | ₩28,844 | ₩29,472 | -0.36% | 1.6만 |
|---|
| 2026.05.11 | ₩29,165 | ₩30,121 | ₩29,165 | ₩29,907 | +2.54% | 1.1만 |
|---|
| 2026.05.08 | ₩29,231 | ₩29,379 | ₩28,937 | ₩29,272 | +0.14% | 24.2만 |
|---|
| 2026.05.07 | ₩29,847 | ₩29,847 | ₩29,072 | ₩29,336 | -1.71% | 1.5만 |
|---|
| 2026.05.06 | ₩29,726 | ₩30,114 | ₩29,352 | ₩30,114 | +1.30% | 2만 |
|---|
| 2026.05.05 | ₩28,924 | ₩29,231 | ₩28,924 | ₩29,138 | +0.74% | 1.1만 |
|---|
| 2026.05.04 | ₩28,549 | ₩28,790 | ₩28,429 | ₩28,650 | +0.35% | 1.4만 |
|---|
| 2026.05.01 | ₩28,028 | ₩28,469 | ₩28,028 | ₩28,469 | +1.57% | 1.3만 |
|---|
| 2026.04.30 | ₩27,466 | ₩27,961 | ₩27,406 | ₩27,867 | +1.46% | 7.7천 |
|---|
| 2026.04.29 | ₩27,426 | ₩27,466 | ₩26,918 | ₩27,286 | -0.51% | 1.9만 |
|---|
| 2026.04.28 | ₩27,680 | ₩27,680 | ₩27,038 | ₩27,239 | -1.59% | 1.1만 |
|---|
| 2026.04.27 | ₩28,081 | ₩28,108 | ₩27,854 | ₩28,068 | -0.05% | 3.1만 |
|---|
| 2026.04.24 | ₩28,309 | ₩28,309 | ₩27,894 | ₩28,101 | -0.73% | 1.6만 |
|---|
| 2026.04.23 | ₩28,041 | ₩28,215 | ₩27,640 | ₩27,988 | -0.19% | 4.3만 |
|---|
| 2026.04.22 | ₩28,402 | ₩28,442 | ₩28,041 | ₩28,242 | -0.56% | 23.6만 |
|---|
| 2026.04.21 | ₩28,549 | ₩28,656 | ₩27,961 | ₩28,015 | -1.87% | 6.6만 |
|---|
| 2026.04.20 | ₩28,175 | ₩28,376 | ₩28,068 | ₩28,362 | +0.66% | 1.1만 |
|---|
| 2026.04.17 | ₩28,068 | ₩28,229 | ₩27,961 | ₩28,132 | +0.23% | 9.6천 |
|---|
| 2026.04.16 | ₩28,001 | ₩28,028 | ₩27,595 | ₩27,694 | -1.10% | 2.4만 |
|---|
| 2026.04.15 | ₩27,988 | ₩27,988 | ₩27,613 | ₩27,881 | -0.38% | 1.8만 |
|---|
| 2026.04.14 | ₩27,734 | ₩27,881 | ₩27,613 | ₩27,843 | +0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩26,824 | ₩27,430 | ₩26,824 | ₩27,430 | +2.26% | 6.8천 |
|---|
| 2026.04.10 | ₩27,145 | ₩27,145 | ₩26,878 | ₩26,945 | -0.74% | 7.4천 |
|---|
| 2026.04.09 | ₩27,172 | ₩27,172 | ₩26,905 | ₩27,092 | -0.30% | 1.2만 |
|---|
| 2026.04.08 | ₩27,212 | ₩27,239 | ₩26,938 | ₩27,132 | -0.29% | 1.7만 |
|---|
| 2026.04.07 | ₩26,290 | ₩26,290 | ₩25,982 | ₩26,236 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩26,183 | ₩26,330 | ₩26,169 | ₩26,196 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩25,915 | ₩26,363 | ₩25,915 | ₩26,290 | +1.44% | 8.4천 |
|---|
| 2026.04.01 | ₩26,283 | ₩26,463 | ₩26,089 | ₩26,089 | -0.74% | 4.1만 |
|---|
| 2026.03.31 | ₩25,180 | ₩26,049 | ₩25,180 | ₩26,049 | +3.45% | 4.6만 |
|---|
| 2026.03.30 | ₩25,795 | ₩25,795 | ₩24,685 | ₩24,792 | -3.89% | 2.6만 |
|---|
| 2026.03.27 | ₩25,781 | ₩25,781 | ₩25,408 | ₩25,447 | -1.30% | 1.3만 |
|---|
| 2026.03.26 | ₩26,363 | ₩26,483 | ₩25,795 | ₩25,871 | -1.87% | 8.2만 |
|---|
| 2026.03.25 | ₩26,717 | ₩26,985 | ₩26,651 | ₩26,685 | -0.12% | 1.7만 |
|---|
| 2026.03.24 | ₩26,263 | ₩26,516 | ₩26,035 | ₩26,410 | +0.56% | 8.5만 |
|---|
| 2026.03.23 | ₩26,791 | ₩26,831 | ₩26,343 | ₩26,343 | -1.67% | 5.5만 |
|---|
| 2026.03.20 | ₩26,637 | ₩26,637 | ₩25,835 | ₩25,938 | -2.63% | 1.3만 |
|---|
| 2026.03.19 | ₩26,457 | ₩26,771 | ₩26,249 | ₩26,717 | +0.99% | 6.6만 |
|---|
| 2026.03.18 | ₩26,704 | ₩26,958 | ₩26,699 | ₩26,699 | -0.02% | 6.5천 |
|---|
| 2026.03.17 | ₩26,731 | ₩26,905 | ₩26,691 | ₩26,812 | +0.31% | 45.2만 |
|---|
| 2026.03.16 | ₩26,584 | ₩26,758 | ₩26,501 | ₩26,664 | +0.30% | 1.9만 |
|---|
| 2026.03.13 | ₩26,453 | ₩26,596 | ₩25,982 | ₩26,035 | -1.58% | 1.4만 |
|---|
| 2026.03.12 | ₩26,504 | ₩26,504 | ₩26,102 | ₩26,116 | -1.46% | 1.9만 |
|---|
| 2026.03.11 | ₩26,704 | ₩26,878 | ₩26,610 | ₩26,771 | +0.25% | 1.9만 |
|---|
| 2026.03.10 | ₩26,931 | ₩27,105 | ₩26,677 | ₩26,691 | -0.89% | 1.7만 |
|---|
| 2026.03.09 | ₩26,009 | ₩26,958 | ₩25,975 | ₩26,958 | +3.65% | 1.7만 |
|---|
| 2026.03.06 | ₩26,397 | ₩26,544 | ₩26,253 | ₩26,330 | -0.25% | 1.1만 |
|---|
| 2026.03.05 | ₩27,065 | ₩27,386 | ₩26,631 | ₩26,949 | -0.43% | 2.1만 |
|---|
| 2026.03.04 | ₩27,266 | ₩27,304 | ₩27,020 | ₩27,252 | -0.05% | 13.8만 |
|---|
| 2026.03.03 | ₩26,878 | ₩27,172 | ₩26,410 | ₩26,972 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩27,644 | ₩27,896 | ₩27,480 | ₩27,854 | +0.76% | 2.7만 |
|---|
| 2026.02.27 | ₩27,613 | ₩28,028 | ₩27,613 | ₩27,921 | +1.11% | 2.1만 |
|---|
| 2026.02.26 | ₩27,937 | ₩28,229 | ₩27,659 | ₩28,188 | +0.90% | 1.5만 |
|---|
| 2026.02.25 | ₩28,148 | ₩28,245 | ₩28,015 | ₩28,122 | -0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩27,466 | ₩27,961 | ₩27,185 | ₩27,908 | +1.61% | 4.8만 |
|---|
| 2026.02.23 | ₩27,908 | ₩27,908 | ₩27,399 | ₩27,480 | -1.53% | 1.4만 |
|---|
| 2026.02.20 | ₩27,948 | ₩28,309 | ₩27,934 | ₩28,068 | +0.43% | 3.4만 |
|---|
| 2026.02.19 | ₩28,076 | ₩28,122 | ₩27,901 | ₩28,122 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩27,854 | ₩28,309 | ₩27,854 | ₩28,122 | +0.96% | 1.8만 |
|---|
| 2026.02.17 | ₩27,480 | ₩27,908 | ₩27,390 | ₩27,720 | +0.88% | 3만 |
|---|
| 2026.02.13 | ₩27,560 | ₩27,801 | ₩27,466 | ₩27,627 | +0.24% | 5.7만 |
|---|
| 2026.02.12 | ₩27,841 | ₩28,001 | ₩27,119 | ₩27,252 | -2.11% | 4.6만 |
|---|
| 2026.02.11 | ₩28,095 | ₩28,095 | ₩27,379 | ₩27,774 | -1.14% | 2.7만 |
|---|
| 2026.02.10 | ₩27,854 | ₩27,977 | ₩27,640 | ₩27,720 | -0.48% | 2.6만 |
|---|
| 2026.02.09 | ₩27,493 | ₩27,894 | ₩27,440 | ₩27,760 | +0.97% | 2.3만 |
|---|
| 2026.02.06 | ₩27,333 | ₩27,620 | ₩27,021 | ₩27,560 | +0.83% | 1.6만 |
|---|
| 2026.02.05 | ₩26,798 | ₩27,172 | ₩26,528 | ₩26,624 | -0.65% | 3.2만 |
|---|
| 2026.02.04 | ₩28,015 | ₩28,015 | ₩26,597 | ₩26,985 | -3.68% | 7.4만 |
|---|
| 2026.02.03 | ₩28,469 | ₩28,469 | ₩27,547 | ₩28,068 | -1.41% | 1.5만 |
|---|
| 2026.02.02 | ₩28,084 | ₩28,416 | ₩28,084 | ₩28,335 | +0.90% | 2.2만 |
|---|
| 2026.01.30 | ₩28,737 | ₩28,910 | ₩28,061 | ₩28,175 | -1.95% | 2.1만 |
|---|
| 2026.01.29 | ₩29,258 | ₩29,258 | ₩28,503 | ₩28,897 | -1.23% | 2.4만 |
|---|
| 2026.01.28 | ₩29,686 | ₩29,686 | ₩29,098 | ₩29,178 | -1.71% | 4.3만 |
|---|
| 2026.01.27 | ₩29,485 | ₩29,686 | ₩29,432 | ₩29,606 | +0.41% | 3.3만 |
|---|
| 2026.01.26 | ₩29,352 | ₩29,519 | ₩29,231 | ₩29,325 | -0.09% | 2.6만 |
|---|
| 2026.01.23 | ₩29,499 | ₩29,552 | ₩29,245 | ₩29,285 | -0.73% | 10.1만 |
|---|
| 2026.01.22 | ₩29,833 | ₩29,833 | ₩29,419 | ₩29,552 | -0.94% | 3.6만 |
|---|
| 2026.01.21 | ₩29,231 | ₩29,539 | ₩28,939 | ₩29,419 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩28,830 | ₩29,298 | ₩28,805 | ₩29,084 | +0.88% | 4.8만 |
|---|
| 2026.01.16 | ₩29,539 | ₩29,686 | ₩29,258 | ₩29,258 | -0.95% | 9.8만 |
|---|
| 2026.01.15 | ₩29,579 | ₩29,740 | ₩29,512 | ₩29,526 | -0.18% | 4.8만 |
|---|
| 2026.01.14 | ₩29,472 | ₩29,499 | ₩29,044 | ₩29,245 | -0.77% | 2.8만 |
|---|
| 2026.01.13 | ₩29,619 | ₩29,726 | ₩29,552 | ₩29,646 | +0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩29,138 | ₩29,526 | ₩29,138 | ₩29,512 | +1.28% | 2.4만 |
|---|
| 2026.01.09 | ₩29,205 | ₩29,445 | ₩29,205 | ₩29,338 | +0.46% | 2.4만 |
|---|
| 2026.01.08 | ₩29,512 | ₩29,552 | ₩28,750 | ₩28,857 | -2.22% | 2.8만 |
|---|
| 2026.01.07 | ₩29,686 | ₩29,766 | ₩29,526 | ₩29,566 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩29,191 | ₩29,820 | ₩29,191 | ₩29,820 | +2.15% | 3.4만 |
|---|
| 2026.01.05 | ₩28,951 | ₩29,211 | ₩28,937 | ₩29,165 | +0.74% | 2.2만 |
|---|
| 2026.01.02 | ₩28,442 | ₩28,683 | ₩28,362 | ₩28,683 | +0.85% | 1.1만 |
|---|
| 2025.12.31 | ₩28,402 | ₩28,402 | ₩28,135 | ₩28,154 | -0.88% | 1.8만 |
|---|
| 2025.12.30 | ₩28,429 | ₩28,549 | ₩28,335 | ₩28,416 | -0.05% | 4.2만 |
|---|
| 2025.12.29 | ₩28,362 | ₩28,456 | ₩28,255 | ₩28,335 | -0.09% | 1.9만 |
|---|
| 2025.12.26 | ₩28,456 | ₩28,670 | ₩28,456 | ₩28,569 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩28,483 | ₩28,683 | ₩28,442 | ₩28,590 | +0.38% | 8.7천 |
|---|
| 2025.12.23 | ₩28,389 | ₩28,590 | ₩28,385 | ₩28,561 | +0.61% | 2.5만 |
|---|
| 2025.12.22 | ₩28,416 | ₩28,616 | ₩28,416 | ₩28,523 | +0.38% | 1.8만 |
|---|
| 2025.12.19 | ₩27,734 | ₩28,269 | ₩27,734 | ₩28,188 | +1.64% | 5.5만 |
|---|
| 2025.12.18 | ₩27,613 | ₩27,694 | ₩27,398 | ₩27,480 | -0.48% | 6.9만 |
|---|
| 2025.12.17 | ₩27,881 | ₩27,881 | ₩27,012 | ₩27,012 | -3.12% | 14.9만 |
|---|
| 2025.12.16 | ₩27,453 | ₩27,742 | ₩27,333 | ₩27,718 | +0.96% | 10.6만 |
|---|
| 2025.12.15 | ₩28,135 | ₩28,135 | ₩27,560 | ₩27,627 | -1.81% | 2.4만 |
|---|
| 2025.12.12 | ₩28,777 | ₩28,777 | ₩27,801 | ₩27,867 | -3.16% | 1.3만 |
|---|
| 2025.12.11 | ₩28,697 | ₩28,817 | ₩28,376 | ₩28,790 | +0.33% | 2만 |
|---|
| 2025.12.10 | ₩28,469 | ₩28,937 | ₩28,409 | ₩28,774 | +1.07% | 56만 |
|---|
| 2025.12.09 | ₩28,763 | ₩28,817 | ₩28,563 | ₩28,576 | -0.65% | 1.6만 |
|---|
| 2025.12.08 | ₩28,643 | ₩28,737 | ₩28,456 | ₩28,643 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩28,576 | ₩28,777 | ₩28,424 | ₩28,643 | +0.23% | 6.7만 |
|---|
| 2025.12.04 | ₩28,349 | ₩28,603 | ₩28,229 | ₩28,549 | +0.71% | 3.7만 |
|---|
| 2025.12.03 | ₩28,028 | ₩28,376 | ₩28,028 | ₩28,295 | +0.95% | 1.9만 |
|---|
| 2025.12.02 | ₩28,630 | ₩28,790 | ₩28,275 | ₩28,335 | -1.03% | 1.6만 |
|---|
| 2025.12.01 | ₩28,175 | ₩28,242 | ₩28,001 | ₩28,135 | -0.14% | 1.7만 |
|---|
| 2025.11.28 | ₩28,456 | ₩28,469 | ₩28,188 | ₩28,422 | -0.12% | 8.8천 |
|---|
| 2025.11.26 | ₩28,028 | ₩28,208 | ₩28,015 | ₩28,075 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩27,506 | ₩27,747 | ₩27,092 | ₩27,734 | +0.83% | 11.7만 |
|---|
| 2025.11.24 | ₩26,905 | ₩27,694 | ₩26,905 | ₩27,694 | +2.93% | 8만 |
|---|
| 2025.11.21 | ₩26,544 | ₩26,798 | ₩25,902 | ₩26,664 | +0.45% | 10.6만 |
|---|
| 2025.11.20 | ₩28,175 | ₩28,175 | ₩26,340 | ₩26,340 | -6.51% | 15.1만 |
|---|
| 2025.11.19 | ₩26,945 | ₩27,292 | ₩26,814 | ₩27,172 | +0.84% | 8.3만 |
|---|
| 2025.11.18 | ₩26,557 | ₩27,038 | ₩26,423 | ₩26,951 | +1.49% | 4.4만 |
|---|
| 2025.11.17 | ₩27,185 | ₩27,330 | ₩26,610 | ₩26,851 | -1.23% | 4.2만 |
|---|
| 2025.11.14 | ₩26,490 | ₩27,843 | ₩26,423 | ₩27,266 | +2.93% | 6.7만 |
|---|
| 2025.11.13 | ₩28,282 | ₩28,282 | ₩27,038 | ₩27,185 | -3.88% | 6.7만 |
|---|
| 2025.11.12 | ₩28,870 | ₩28,910 | ₩28,409 | ₩28,469 | -1.39% | 3.4만 |
|---|
| 2025.11.11 | ₩29,379 | ₩29,379 | ₩28,670 | ₩28,723 | -2.23% | 4.7만 |
|---|
| 2025.11.10 | ₩29,646 | ₩29,816 | ₩29,272 | ₩29,492 | -0.52% | 3.3만 |
|---|
| 2025.11.07 | ₩28,362 | ₩28,857 | ₩27,613 | ₩28,857 | +1.74% | 9.5만 |
|---|
| 2025.11.06 | ₩29,726 | ₩29,726 | ₩28,656 | ₩28,830 | -3.01% | 2.4만 |
|---|
| 2025.11.05 | ₩29,305 | ₩29,673 | ₩29,305 | ₩29,499 | +0.66% | 1.9만 |
|---|
| 2025.11.04 | ₩29,459 | ₩29,820 | ₩28,979 | ₩29,052 | -1.38% | 1.8만 |
|---|
| 2025.11.03 | ₩30,622 | ₩30,622 | ₩30,020 | ₩30,355 | -0.87% | 1.8만 |
|---|
| 2025.10.31 | ₩30,649 | ₩30,701 | ₩30,210 | ₩30,595 | -0.17% | 2만 |
|---|
| 2025.10.30 | ₩30,315 | ₩30,635 | ₩30,044 | ₩30,044 | -0.89% | 3.6만 |
|---|
| 2025.10.29 | ₩30,181 | ₩30,809 | ₩30,181 | ₩30,649 | +1.55% | 2.2만 |
|---|
| 2025.10.28 | ₩30,529 | ₩30,529 | ₩30,167 | ₩30,175 | -1.16% | 4.3만 |
|---|
| 2025.10.27 | ₩30,555 | ₩30,555 | ₩30,325 | ₩30,519 | -0.12% | 2만 |
|---|
| 2025.10.24 | ₩29,833 | ₩30,130 | ₩29,820 | ₩30,047 | +0.72% | 4.2만 |
|---|
| 2025.10.23 | ₩28,997 | ₩29,258 | ₩28,997 | ₩29,238 | +0.83% | 25.9만 |
|---|
| 2025.10.22 | ₩29,138 | ₩29,231 | ₩27,908 | ₩28,576 | -1.93% | 5.6만 |
|---|
| 2025.10.21 | ₩29,820 | ₩29,820 | ₩29,218 | ₩29,352 | -1.57% | 1.9만 |
|---|
| 2025.10.20 | ₩30,127 | ₩30,127 | ₩29,766 | ₩29,786 | -1.13% | 2만 |
|---|
| 2025.10.17 | ₩29,726 | ₩29,908 | ₩29,084 | ₩29,643 | -0.28% | 5.7만 |
|---|
| 2025.10.16 | ₩30,796 | ₩30,796 | ₩29,967 | ₩30,114 | -2.21% | 1.7만 |
|---|
| 2025.10.15 | ₩31,023 | ₩31,144 | ₩30,315 | ₩30,472 | -1.78% | 1.8만 |
|---|
| 2025.10.14 | ₩30,368 | ₩30,823 | ₩29,806 | ₩30,543 | +0.58% | 5.1만 |
|---|
| 2025.10.13 | ₩30,549 | ₩30,997 | ₩30,515 | ₩30,880 | +1.09% | 3.5만 |
|---|
| 2025.10.10 | ₩31,237 | ₩31,237 | ₩29,786 | ₩29,833 | -4.49% | 4.2만 |
|---|