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 | ₩30,691 | ₩31,521 | ₩30,691 | ₩31,414 | +2.35% | 1.7만 |
| 2026.10.08 | ₩30,906 | ₩30,906 | ₩30,531 | ₩30,731 | -0.56% | 6.7천 |
| 2026.10.07 | ₩31,575 | ₩31,575 | ₩31,026 | ₩31,145 | -1.36% | 6만 |
| 2026.10.06 | ₩32,766 | ₩32,884 | ₩31,816 | ₩31,856 | -2.78% | 1.3만 |
| 2026.10.05 | ₩32,043 | ₩32,512 | ₩31,869 | ₩32,498 | +1.42% | 1.5만 |
| 2026.10.02 | ₩31,976 | ₩32,065 | ₩31,695 | ₩31,950 | -0.08% | 9.3천 |
| 2026.10.01 | ₩31,668 | ₩31,883 | ₩31,623 | ₩31,623 | -0.14% | 1만 |
| 2026.09.30 | ₩31,535 | ₩31,963 | ₩31,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,717 |
| +0.58% |
| 1만 |
| 2026.09.29 | ₩31,347 | ₩31,749 | ₩31,347 | ₩31,655 | +0.98% | 1.1만 |
|---|
| 2026.09.28 | ₩31,454 | ₩31,602 | ₩31,374 | ₩31,508 | +0.17% | 1.7만 |
|---|
| 2026.09.25 | ₩32,150 | ₩32,150 | ₩31,628 | ₩31,734 | -1.29% | 1.4만 |
|---|
| 2026.09.24 | ₩31,187 | ₩32,137 | ₩31,187 | ₩31,816 | +2.02% | 5.9만 |
|---|
| 2026.09.23 | ₩31,227 | ₩31,386 | ₩31,146 | ₩31,192 | -0.11% | 2만 |
|---|
| 2026.09.22 | ₩31,267 | ₩31,655 | ₩31,267 | ₩31,537 | +0.86% | 9.7천 |
|---|
| 2026.09.21 | ₩30,062 | ₩31,120 | ₩30,062 | ₩31,088 | +3.41% | 1.2만 |
|---|
| 2026.09.18 | ₩30,089 | ₩30,511 | ₩30,089 | ₩30,508 | +1.39% | 1.2만 |
|---|
| 2026.09.17 | ₩30,343 | ₩30,397 | ₩30,169 | ₩30,351 | +0.03% | 9.9천 |
|---|
| 2026.09.16 | ₩29,567 | ₩29,978 | ₩29,393 | ₩29,673 | +0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩29,732 | ₩29,768 | ₩29,487 | ₩29,590 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩29,915 | ₩29,982 | ₩29,447 | ₩29,875 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩29,835 | ₩29,928 | ₩29,677 | ₩29,754 | -0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩29,795 | ₩29,848 | ₩29,527 | ₩29,634 | -0.54% | 2.9만 |
|---|
| 2026.09.09 | ₩29,835 | ₩30,168 | ₩29,835 | ₩29,848 | +0.04% | 3만 |
|---|
| 2026.09.08 | ₩30,022 | ₩30,230 | ₩29,888 | ₩29,935 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩29,741 | ₩30,073 | ₩29,741 | ₩29,928 | +0.63% | 2.1만 |
|---|
| 2026.09.03 | ₩30,290 | ₩30,290 | ₩29,813 | ₩30,155 | -0.45% | 2.1만 |
|---|
| 2026.09.02 | ₩29,861 | ₩29,875 | ₩29,461 | ₩29,683 | -0.60% | 4.1만 |
|---|
| 2026.09.01 | ₩30,303 | ₩30,303 | ₩29,781 | ₩29,799 | -1.67% | 8.5천 |
|---|
| 2026.08.31 | ₩30,283 | ₩30,504 | ₩30,212 | ₩30,485 | +0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩31,535 | ₩31,535 | ₩30,610 | ₩30,610 | -2.93% | 8.7천 |
|---|
| 2026.08.27 | ₩31,441 | ₩31,573 | ₩31,421 | ₩31,498 | +0.18% | 2.6만 |
|---|
| 2026.08.26 | ₩31,133 | ₩31,200 | ₩31,093 | ₩31,146 | +0.04% | 1만 |
|---|
| 2026.08.25 | ₩31,093 | ₩31,160 | ₩30,946 | ₩31,093 | 0.00% | 1.5만 |
|---|
| 2026.08.24 | ₩30,879 | ₩30,879 | ₩30,545 | ₩30,718 | -0.52% | 7.4천 |
|---|
| 2026.08.21 | ₩31,133 | ₩31,294 | ₩30,892 | ₩31,294 | +0.52% | 1만 |
|---|
| 2026.08.20 | ₩31,173 | ₩31,200 | ₩30,731 | ₩30,932 | -0.77% | 8.5천 |
|---|
| 2026.08.19 | ₩31,387 | ₩31,387 | ₩31,014 | ₩31,320 | -0.21% | 1.1만 |
|---|
| 2026.08.18 | ₩31,588 | ₩31,588 | ₩30,972 | ₩31,030 | -1.77% | 4.6천 |
|---|
| 2026.08.17 | ₩31,789 | ₩31,963 | ₩31,762 | ₩31,818 | +0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩31,615 | ₩31,628 | ₩31,374 | ₩31,589 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩31,494 | ₩31,749 | ₩31,494 | ₩31,602 | +0.34% | 2만 |
|---|
| 2026.08.12 | ₩31,454 | ₩31,735 | ₩31,454 | ₩31,664 | +0.67% | 1.9만 |
|---|
| 2026.08.11 | ₩31,200 | ₩31,361 | ₩30,946 | ₩31,213 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩30,598 | ₩31,294 | ₩30,598 | ₩31,173 | +1.88% | 1.9만 |
|---|
| 2026.08.07 | ₩30,718 | ₩31,158 | ₩30,718 | ₩31,026 | +1.00% | 9.3천 |
|---|
| 2026.08.06 | ₩31,146 | ₩31,146 | ₩30,591 | ₩30,600 | -1.75% | 1.9만 |
|---|
| 2026.08.05 | ₩31,294 | ₩31,347 | ₩31,106 | ₩31,158 | -0.43% | 2.4만 |
|---|
| 2026.08.04 | ₩30,932 | ₩31,200 | ₩30,544 | ₩31,120 | +0.61% | 3.1만 |
|---|
| 2026.08.03 | ₩29,701 | ₩30,464 | ₩29,400 | ₩30,317 | +2.07% | 9.2천 |
|---|
| 2026.07.31 | ₩30,209 | ₩30,250 | ₩29,500 | ₩29,724 | -1.61% | 1.8만 |
|---|
| 2026.07.30 | ₩29,232 | ₩29,568 | ₩29,045 | ₩29,568 | +1.15% | 1.3만 |
|---|
| 2026.07.29 | ₩29,353 | ₩29,353 | ₩28,309 | ₩28,384 | -3.30% | 2.2만 |
|---|
| 2026.07.28 | ₩29,112 | ₩29,186 | ₩28,322 | ₩29,038 | -0.25% | 2.6만 |
|---|
| 2026.07.27 | ₩29,507 | ₩29,507 | ₩29,078 | ₩29,488 | -0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩29,928 | ₩29,989 | ₩29,460 | ₩29,568 | -1.20% | 8.8천 |
|---|
| 2026.07.23 | ₩30,563 | ₩30,705 | ₩30,116 | ₩30,240 | -1.06% | 3.1만 |
|---|
| 2026.07.22 | ₩30,183 | ₩30,678 | ₩30,183 | ₩30,385 | +0.67% | 7.4천 |
|---|
| 2026.07.21 | ₩29,981 | ₩30,330 | ₩29,915 | ₩30,295 | +1.05% | 8천 |
|---|
| 2026.07.20 | ₩29,781 | ₩30,002 | ₩29,426 | ₩29,428 | -1.19% | 1.1만 |
|---|
| 2026.07.17 | ₩29,420 | ₩29,995 | ₩28,777 | ₩29,670 | +0.85% | 1.8만 |
|---|
| 2026.07.16 | ₩30,584 | ₩30,584 | ₩29,487 | ₩29,653 | -3.05% | 16.7만 |
|---|
| 2026.07.15 | ₩31,254 | ₩31,254 | ₩29,902 | ₩30,543 | -2.27% | 2.2만 |
|---|
| 2026.07.14 | ₩31,146 | ₩31,160 | ₩30,651 | ₩30,820 | -1.05% | 3.8만 |
|---|
| 2026.07.13 | ₩31,039 | ₩31,080 | ₩30,450 | ₩30,567 | -1.52% | 9.5천 |
|---|
| 2026.07.10 | ₩31,200 | ₩31,441 | ₩31,120 | ₩31,328 | +0.41% | 9.7천 |
|---|
| 2026.07.09 | ₩31,548 | ₩31,923 | ₩31,494 | ₩31,527 | -0.07% | 5.2만 |
|---|
| 2026.07.08 | ₩30,410 | ₩30,879 | ₩30,156 | ₩30,793 | +1.26% | 3.2만 |
|---|
| 2026.07.07 | ₩31,722 | ₩31,722 | ₩30,444 | ₩30,796 | -2.92% | 1.3만 |
|---|
| 2026.07.06 | ₩31,548 | ₩32,244 | ₩31,548 | ₩31,721 | +0.55% | 1.2만 |
|---|
| 2026.07.02 | ₩32,537 | ₩32,537 | ₩30,959 | ₩31,235 | -4.00% | 1.1만 |
|---|
| 2026.07.01 | ₩32,512 | ₩32,759 | ₩32,332 | ₩32,418 | -0.29% | 2.8만 |
|---|
| 2026.06.30 | ₩32,699 | ₩33,217 | ₩32,699 | ₩33,217 | +1.58% | 2.2만 |
|---|
| 2026.06.29 | ₩32,003 | ₩32,458 | ₩31,240 | ₩32,445 | +1.38% | 2.4만 |
|---|
| 2026.06.26 | ₩31,842 | ₩31,842 | ₩31,334 | ₩31,668 | -0.55% | 1.2만 |
|---|
| 2026.06.25 | ₩32,659 | ₩32,659 | ₩31,963 | ₩32,030 | -1.93% | 2.5만 |
|---|
| 2026.06.24 | ₩31,990 | ₩31,990 | ₩31,200 | ₩31,516 | -1.48% | 3.1만 |
|---|
| 2026.06.23 | ₩31,481 | ₩31,936 | ₩31,146 | ₩31,429 | -0.17% | 2.2만 |
|---|
| 2026.06.22 | ₩32,338 | ₩32,512 | ₩32,097 | ₩32,351 | +0.04% | 7.7천 |
|---|
| 2026.06.18 | ₩32,525 | ₩32,525 | ₩32,097 | ₩32,338 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩31,749 | ₩32,351 | ₩31,575 | ₩31,689 | -0.19% | 9.5천 |
|---|
| 2026.06.16 | ₩31,963 | ₩32,177 | ₩31,480 | ₩31,480 | -1.51% | 6.9천 |
|---|
| 2026.06.15 | ₩31,789 | ₩31,975 | ₩31,494 | ₩31,784 | -0.02% | 3.1만 |
|---|
| 2026.06.12 | ₩30,236 | ₩30,972 | ₩30,236 | ₩30,750 | +1.70% | 2.5천 |
|---|
| 2026.06.11 | ₩29,489 | ₩30,515 | ₩29,489 | ₩30,515 | +3.48% | 7.2천 |
|---|
| 2026.06.10 | ₩29,661 | ₩30,236 | ₩29,252 | ₩29,252 | -1.38% | 5.1천 |
|---|
| 2026.06.09 | ₩30,906 | ₩30,906 | ₩28,777 | ₩29,995 | -2.94% | 1.7만 |
|---|
| 2026.06.08 | ₩30,450 | ₩30,678 | ₩30,183 | ₩30,343 | -0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩31,521 | ₩31,521 | ₩29,875 | ₩30,100 | -4.51% | 1.4만 |
|---|
| 2026.06.04 | ₩31,160 | ₩32,030 | ₩31,133 | ₩31,722 | +1.80% | 2.1만 |
|---|
| 2026.06.03 | ₩32,150 | ₩32,150 | ₩31,374 | ₩31,683 | -1.45% | 2.6만 |
|---|
| 2026.06.02 | ₩31,896 | ₩31,933 | ₩31,454 | ₩31,925 | +0.09% | 1.3만 |
|---|
| 2026.06.01 | ₩31,066 | ₩31,709 | ₩31,066 | ₩31,543 | +1.53% | 1.1만 |
|---|
| 2026.05.29 | ₩31,267 | ₩31,267 | ₩30,718 | ₩31,153 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩30,504 | ₩31,227 | ₩30,504 | ₩31,133 | +2.06% | 1.8만 |
|---|
| 2026.05.27 | ₩30,350 | ₩30,437 | ₩30,070 | ₩30,295 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩30,410 | ₩30,769 | ₩30,343 | ₩30,598 | +0.62% | 9천 |
|---|
| 2026.05.22 | ₩29,741 | ₩29,875 | ₩29,500 | ₩29,754 | +0.05% | 1.2만 |
|---|
| 2026.05.21 | ₩28,965 | ₩29,460 | ₩28,965 | ₩29,386 | +1.46% | 5.3천 |
|---|
| 2026.05.20 | ₩28,416 | ₩28,884 | ₩28,235 | ₩28,780 | +1.28% | 4.9만 |
|---|
| 2026.05.19 | ₩27,666 | ₩28,269 | ₩27,419 | ₩28,040 | +1.35% | 9.1천 |
|---|
| 2026.05.18 | ₩28,925 | ₩28,925 | ₩27,828 | ₩28,128 | -2.75% | 1.7만 |
|---|
| 2026.05.15 | ₩29,206 | ₩29,380 | ₩28,978 | ₩29,056 | -0.51% | 2.2만 |
|---|
| 2026.05.14 | ₩29,594 | ₩30,089 | ₩29,594 | ₩29,995 | +1.36% | 1만 |
|---|
| 2026.05.13 | ₩29,460 | ₩29,982 | ₩29,460 | ₩29,804 | +1.17% | 1.8만 |
|---|
| 2026.05.12 | ₩29,607 | ₩29,607 | ₩28,871 | ₩29,500 | -0.36% | 1.6만 |
|---|
| 2026.05.11 | ₩29,192 | ₩30,149 | ₩29,192 | ₩29,935 | +2.54% | 1.1만 |
|---|
| 2026.05.08 | ₩29,259 | ₩29,406 | ₩28,965 | ₩29,299 | +0.14% | 24.2만 |
|---|
| 2026.05.07 | ₩29,875 | ₩29,875 | ₩29,100 | ₩29,364 | -1.71% | 1.5만 |
|---|
| 2026.05.06 | ₩29,754 | ₩30,143 | ₩29,380 | ₩30,143 | +1.30% | 2만 |
|---|
| 2026.05.05 | ₩28,951 | ₩29,259 | ₩28,951 | ₩29,165 | +0.74% | 1.1만 |
|---|
| 2026.05.04 | ₩28,577 | ₩28,817 | ₩28,456 | ₩28,677 | +0.35% | 1.4만 |
|---|
| 2026.05.01 | ₩28,055 | ₩28,496 | ₩28,055 | ₩28,496 | +1.57% | 1.3만 |
|---|
| 2026.04.30 | ₩27,492 | ₩27,988 | ₩27,432 | ₩27,894 | +1.46% | 7.7천 |
|---|
| 2026.04.29 | ₩27,452 | ₩27,492 | ₩26,944 | ₩27,312 | -0.51% | 1.9만 |
|---|
| 2026.04.28 | ₩27,707 | ₩27,707 | ₩27,064 | ₩27,265 | -1.59% | 1.1만 |
|---|
| 2026.04.27 | ₩28,108 | ₩28,135 | ₩27,881 | ₩28,095 | -0.05% | 3.1만 |
|---|
| 2026.04.24 | ₩28,336 | ₩28,336 | ₩27,921 | ₩28,128 | -0.73% | 1.6만 |
|---|
| 2026.04.23 | ₩28,068 | ₩28,242 | ₩27,666 | ₩28,014 | -0.19% | 4.3만 |
|---|
| 2026.04.22 | ₩28,429 | ₩28,469 | ₩28,068 | ₩28,269 | -0.56% | 23.6만 |
|---|
| 2026.04.21 | ₩28,577 | ₩28,684 | ₩27,988 | ₩28,041 | -1.87% | 6.6만 |
|---|
| 2026.04.20 | ₩28,202 | ₩28,403 | ₩28,095 | ₩28,389 | +0.66% | 1.1만 |
|---|
| 2026.04.17 | ₩28,095 | ₩28,255 | ₩27,988 | ₩28,159 | +0.23% | 9.6천 |
|---|
| 2026.04.16 | ₩28,028 | ₩28,055 | ₩27,621 | ₩27,720 | -1.10% | 2.4만 |
|---|
| 2026.04.15 | ₩28,014 | ₩28,014 | ₩27,640 | ₩27,907 | -0.38% | 1.8만 |
|---|
| 2026.04.14 | ₩27,760 | ₩27,907 | ₩27,640 | ₩27,870 | +0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩26,850 | ₩27,456 | ₩26,850 | ₩27,456 | +2.26% | 6.8천 |
|---|
| 2026.04.10 | ₩27,171 | ₩27,171 | ₩26,903 | ₩26,970 | -0.74% | 7.4천 |
|---|
| 2026.04.09 | ₩27,198 | ₩27,198 | ₩26,930 | ₩27,118 | -0.30% | 1.2만 |
|---|
| 2026.04.08 | ₩27,238 | ₩27,265 | ₩26,964 | ₩27,158 | -0.29% | 1.7만 |
|---|
| 2026.04.07 | ₩26,315 | ₩26,315 | ₩26,007 | ₩26,261 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩26,207 | ₩26,355 | ₩26,194 | ₩26,221 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩25,940 | ₩26,388 | ₩25,940 | ₩26,315 | +1.44% | 8.4천 |
|---|
| 2026.04.01 | ₩26,308 | ₩26,489 | ₩26,114 | ₩26,114 | -0.74% | 4.1만 |
|---|
| 2026.03.31 | ₩25,204 | ₩26,074 | ₩25,204 | ₩26,074 | +3.45% | 4.6만 |
|---|
| 2026.03.30 | ₩25,819 | ₩25,819 | ₩24,708 | ₩24,815 | -3.89% | 2.6만 |
|---|
| 2026.03.27 | ₩25,806 | ₩25,806 | ₩25,432 | ₩25,471 | -1.30% | 1.3만 |
|---|
| 2026.03.26 | ₩26,388 | ₩26,509 | ₩25,819 | ₩25,896 | -1.87% | 8.2만 |
|---|
| 2026.03.25 | ₩26,743 | ₩27,011 | ₩26,676 | ₩26,711 | -0.12% | 1.7만 |
|---|
| 2026.03.24 | ₩26,288 | ₩26,541 | ₩26,060 | ₩26,435 | +0.56% | 8.5만 |
|---|
| 2026.03.23 | ₩26,816 | ₩26,857 | ₩26,368 | ₩26,368 | -1.67% | 5.5만 |
|---|
| 2026.03.20 | ₩26,663 | ₩26,663 | ₩25,859 | ₩25,962 | -2.63% | 1.3만 |
|---|
| 2026.03.19 | ₩26,482 | ₩26,796 | ₩26,274 | ₩26,743 | +0.99% | 6.6만 |
|---|
| 2026.03.18 | ₩26,729 | ₩26,984 | ₩26,724 | ₩26,724 | -0.02% | 6.5천 |
|---|
| 2026.03.17 | ₩26,756 | ₩26,930 | ₩26,716 | ₩26,838 | +0.31% | 45.2만 |
|---|
| 2026.03.16 | ₩26,609 | ₩26,783 | ₩26,526 | ₩26,689 | +0.30% | 1.9만 |
|---|
| 2026.03.13 | ₩26,478 | ₩26,621 | ₩26,007 | ₩26,060 | -1.58% | 1.4만 |
|---|
| 2026.03.12 | ₩26,529 | ₩26,529 | ₩26,127 | ₩26,141 | -1.46% | 1.9만 |
|---|
| 2026.03.11 | ₩26,729 | ₩26,903 | ₩26,636 | ₩26,796 | +0.25% | 1.9만 |
|---|
| 2026.03.10 | ₩26,957 | ₩27,131 | ₩26,703 | ₩26,716 | -0.89% | 1.7만 |
|---|
| 2026.03.09 | ₩26,033 | ₩26,984 | ₩26,000 | ₩26,984 | +3.65% | 1.7만 |
|---|
| 2026.03.06 | ₩26,422 | ₩26,569 | ₩26,278 | ₩26,355 | -0.25% | 1.1만 |
|---|
| 2026.03.05 | ₩27,091 | ₩27,412 | ₩26,656 | ₩26,974 | -0.43% | 2.1만 |
|---|
| 2026.03.04 | ₩27,292 | ₩27,330 | ₩27,045 | ₩27,278 | -0.05% | 13.8만 |
|---|
| 2026.03.03 | ₩26,903 | ₩27,198 | ₩26,435 | ₩26,997 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩27,670 | ₩27,922 | ₩27,506 | ₩27,881 | +0.76% | 2.7만 |
|---|
| 2026.02.27 | ₩27,640 | ₩28,055 | ₩27,640 | ₩27,947 | +1.11% | 2.1만 |
|---|
| 2026.02.26 | ₩27,964 | ₩28,255 | ₩27,685 | ₩28,215 | +0.90% | 1.5만 |
|---|
| 2026.02.25 | ₩28,175 | ₩28,271 | ₩28,041 | ₩28,148 | -0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩27,492 | ₩27,988 | ₩27,211 | ₩27,934 | +1.61% | 4.8만 |
|---|
| 2026.02.23 | ₩27,934 | ₩27,934 | ₩27,425 | ₩27,506 | -1.53% | 1.4만 |
|---|
| 2026.02.20 | ₩27,974 | ₩28,336 | ₩27,961 | ₩28,095 | +0.43% | 3.4만 |
|---|
| 2026.02.19 | ₩28,103 | ₩28,148 | ₩27,927 | ₩28,148 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩27,881 | ₩28,336 | ₩27,881 | ₩28,148 | +0.96% | 1.8만 |
|---|
| 2026.02.17 | ₩27,506 | ₩27,934 | ₩27,416 | ₩27,747 | +0.88% | 3만 |
|---|
| 2026.02.13 | ₩27,586 | ₩27,827 | ₩27,492 | ₩27,653 | +0.24% | 5.7만 |
|---|
| 2026.02.12 | ₩27,867 | ₩28,028 | ₩27,144 | ₩27,278 | -2.11% | 4.6만 |
|---|
| 2026.02.11 | ₩28,121 | ₩28,121 | ₩27,405 | ₩27,800 | -1.14% | 2.7만 |
|---|
| 2026.02.10 | ₩27,881 | ₩28,004 | ₩27,666 | ₩27,747 | -0.48% | 2.6만 |
|---|
| 2026.02.09 | ₩27,519 | ₩27,921 | ₩27,466 | ₩27,787 | +0.97% | 2.3만 |
|---|
| 2026.02.06 | ₩27,359 | ₩27,646 | ₩27,047 | ₩27,586 | +0.83% | 1.6만 |
|---|
| 2026.02.05 | ₩26,823 | ₩27,198 | ₩26,553 | ₩26,649 | -0.65% | 3.2만 |
|---|
| 2026.02.04 | ₩28,041 | ₩28,041 | ₩26,622 | ₩27,011 | -3.68% | 7.4만 |
|---|
| 2026.02.03 | ₩28,496 | ₩28,496 | ₩27,573 | ₩28,095 | -1.41% | 1.5만 |
|---|
| 2026.02.02 | ₩28,111 | ₩28,443 | ₩28,111 | ₩28,362 | +0.90% | 2.2만 |
|---|
| 2026.01.30 | ₩28,764 | ₩28,938 | ₩28,088 | ₩28,202 | -1.95% | 2.1만 |
|---|
| 2026.01.29 | ₩29,286 | ₩29,286 | ₩28,530 | ₩28,925 | -1.23% | 2.4만 |
|---|
| 2026.01.28 | ₩29,714 | ₩29,714 | ₩29,125 | ₩29,206 | -1.71% | 4.3만 |
|---|
| 2026.01.27 | ₩29,513 | ₩29,714 | ₩29,460 | ₩29,634 | +0.41% | 3.3만 |
|---|
| 2026.01.26 | ₩29,380 | ₩29,547 | ₩29,259 | ₩29,353 | -0.09% | 2.6만 |
|---|
| 2026.01.23 | ₩29,527 | ₩29,580 | ₩29,273 | ₩29,313 | -0.73% | 10.1만 |
|---|
| 2026.01.22 | ₩29,861 | ₩29,861 | ₩29,447 | ₩29,580 | -0.94% | 3.6만 |
|---|
| 2026.01.21 | ₩29,259 | ₩29,567 | ₩28,966 | ₩29,447 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩28,858 | ₩29,326 | ₩28,832 | ₩29,112 | +0.88% | 4.8만 |
|---|
| 2026.01.16 | ₩29,567 | ₩29,714 | ₩29,286 | ₩29,286 | -0.95% | 9.8만 |
|---|
| 2026.01.15 | ₩29,607 | ₩29,768 | ₩29,540 | ₩29,554 | -0.18% | 4.8만 |
|---|
| 2026.01.14 | ₩29,500 | ₩29,527 | ₩29,072 | ₩29,273 | -0.77% | 2.8만 |
|---|
| 2026.01.13 | ₩29,647 | ₩29,754 | ₩29,580 | ₩29,674 | +0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩29,165 | ₩29,554 | ₩29,165 | ₩29,540 | +1.28% | 2.4만 |
|---|
| 2026.01.09 | ₩29,232 | ₩29,473 | ₩29,232 | ₩29,366 | +0.46% | 2.4만 |
|---|
| 2026.01.08 | ₩29,540 | ₩29,580 | ₩28,777 | ₩28,884 | -2.22% | 2.8만 |
|---|
| 2026.01.07 | ₩29,714 | ₩29,795 | ₩29,554 | ₩29,594 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩29,219 | ₩29,848 | ₩29,219 | ₩29,848 | +2.15% | 3.4만 |
|---|
| 2026.01.05 | ₩28,978 | ₩29,239 | ₩28,965 | ₩29,192 | +0.74% | 2.2만 |
|---|
| 2026.01.02 | ₩28,469 | ₩28,710 | ₩28,389 | ₩28,710 | +0.85% | 1.1만 |
|---|
| 2025.12.31 | ₩28,429 | ₩28,429 | ₩28,162 | ₩28,180 | -0.88% | 1.8만 |
|---|
| 2025.12.30 | ₩28,456 | ₩28,577 | ₩28,362 | ₩28,443 | -0.05% | 4.2만 |
|---|
| 2025.12.29 | ₩28,389 | ₩28,483 | ₩28,282 | ₩28,362 | -0.09% | 1.9만 |
|---|
| 2025.12.26 | ₩28,483 | ₩28,697 | ₩28,483 | ₩28,597 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩28,510 | ₩28,710 | ₩28,469 | ₩28,617 | +0.38% | 8.7천 |
|---|
| 2025.12.23 | ₩28,416 | ₩28,617 | ₩28,412 | ₩28,589 | +0.61% | 2.5만 |
|---|
| 2025.12.22 | ₩28,443 | ₩28,643 | ₩28,443 | ₩28,550 | +0.38% | 1.8만 |
|---|
| 2025.12.19 | ₩27,760 | ₩28,295 | ₩27,760 | ₩28,215 | +1.64% | 5.5만 |
|---|
| 2025.12.18 | ₩27,640 | ₩27,720 | ₩27,424 | ₩27,506 | -0.48% | 6.9만 |
|---|
| 2025.12.17 | ₩27,907 | ₩27,907 | ₩27,037 | ₩27,037 | -3.12% | 14.9만 |
|---|
| 2025.12.16 | ₩27,479 | ₩27,768 | ₩27,359 | ₩27,744 | +0.96% | 10.6만 |
|---|
| 2025.12.15 | ₩28,162 | ₩28,162 | ₩27,586 | ₩27,653 | -1.81% | 2.4만 |
|---|
| 2025.12.12 | ₩28,804 | ₩28,804 | ₩27,827 | ₩27,894 | -3.16% | 1.3만 |
|---|
| 2025.12.11 | ₩28,724 | ₩28,844 | ₩28,403 | ₩28,817 | +0.33% | 2만 |
|---|
| 2025.12.10 | ₩28,496 | ₩28,965 | ₩28,436 | ₩28,801 | +1.07% | 56만 |
|---|
| 2025.12.09 | ₩28,791 | ₩28,844 | ₩28,590 | ₩28,603 | -0.65% | 1.6만 |
|---|
| 2025.12.08 | ₩28,670 | ₩28,764 | ₩28,483 | ₩28,670 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩28,603 | ₩28,804 | ₩28,451 | ₩28,670 | +0.23% | 6.7만 |
|---|
| 2025.12.04 | ₩28,376 | ₩28,630 | ₩28,255 | ₩28,577 | +0.71% | 3.7만 |
|---|
| 2025.12.03 | ₩28,055 | ₩28,403 | ₩28,055 | ₩28,322 | +0.95% | 1.9만 |
|---|
| 2025.12.02 | ₩28,657 | ₩28,817 | ₩28,302 | ₩28,362 | -1.03% | 1.6만 |
|---|
| 2025.12.01 | ₩28,202 | ₩28,269 | ₩28,028 | ₩28,162 | -0.14% | 1.7만 |
|---|
| 2025.11.28 | ₩28,483 | ₩28,496 | ₩28,215 | ₩28,449 | -0.12% | 8.8천 |
|---|
| 2025.11.26 | ₩28,055 | ₩28,235 | ₩28,041 | ₩28,101 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩27,533 | ₩27,773 | ₩27,118 | ₩27,760 | +0.83% | 11.7만 |
|---|
| 2025.11.24 | ₩26,930 | ₩27,720 | ₩26,930 | ₩27,720 | +2.93% | 8만 |
|---|
| 2025.11.21 | ₩26,569 | ₩26,823 | ₩25,926 | ₩26,689 | +0.45% | 10.6만 |
|---|
| 2025.11.20 | ₩28,202 | ₩28,202 | ₩26,365 | ₩26,365 | -6.51% | 15.1만 |
|---|
| 2025.11.19 | ₩26,970 | ₩27,318 | ₩26,839 | ₩27,198 | +0.84% | 8.3만 |
|---|
| 2025.11.18 | ₩26,582 | ₩27,064 | ₩26,448 | ₩26,977 | +1.49% | 4.4만 |
|---|
| 2025.11.17 | ₩27,211 | ₩27,356 | ₩26,636 | ₩26,877 | -1.23% | 4.2만 |
|---|
| 2025.11.14 | ₩26,515 | ₩27,870 | ₩26,448 | ₩27,292 | +2.93% | 6.7만 |
|---|
| 2025.11.13 | ₩28,309 | ₩28,309 | ₩27,064 | ₩27,211 | -3.88% | 6.7만 |
|---|
| 2025.11.12 | ₩28,898 | ₩28,938 | ₩28,436 | ₩28,496 | -1.39% | 3.4만 |
|---|
| 2025.11.11 | ₩29,406 | ₩29,406 | ₩28,697 | ₩28,751 | -2.23% | 4.7만 |
|---|
| 2025.11.10 | ₩29,674 | ₩29,844 | ₩29,299 | ₩29,520 | -0.52% | 3.3만 |
|---|
| 2025.11.07 | ₩28,389 | ₩28,884 | ₩27,640 | ₩28,884 | +1.74% | 9.5만 |
|---|
| 2025.11.06 | ₩29,754 | ₩29,754 | ₩28,684 | ₩28,858 | -3.01% | 2.4만 |
|---|
| 2025.11.05 | ₩29,333 | ₩29,701 | ₩29,333 | ₩29,527 | +0.66% | 1.9만 |
|---|
| 2025.11.04 | ₩29,487 | ₩29,848 | ₩29,006 | ₩29,080 | -1.38% | 1.8만 |
|---|
| 2025.11.03 | ₩30,651 | ₩30,651 | ₩30,049 | ₩30,383 | -0.87% | 1.8만 |
|---|
| 2025.10.31 | ₩30,678 | ₩30,730 | ₩30,239 | ₩30,624 | -0.17% | 2만 |
|---|
| 2025.10.30 | ₩30,343 | ₩30,665 | ₩30,073 | ₩30,073 | -0.89% | 3.6만 |
|---|
| 2025.10.29 | ₩30,209 | ₩30,839 | ₩30,209 | ₩30,678 | +1.55% | 2.2만 |
|---|
| 2025.10.28 | ₩30,557 | ₩30,557 | ₩30,196 | ₩30,204 | -1.16% | 4.3만 |
|---|
| 2025.10.27 | ₩30,584 | ₩30,584 | ₩30,354 | ₩30,548 | -0.12% | 2만 |
|---|
| 2025.10.24 | ₩29,861 | ₩30,159 | ₩29,848 | ₩30,076 | +0.72% | 4.2만 |
|---|
| 2025.10.23 | ₩29,025 | ₩29,286 | ₩29,025 | ₩29,266 | +0.83% | 25.9만 |
|---|
| 2025.10.22 | ₩29,165 | ₩29,259 | ₩27,934 | ₩28,603 | -1.93% | 5.6만 |
|---|
| 2025.10.21 | ₩29,848 | ₩29,848 | ₩29,246 | ₩29,380 | -1.57% | 1.9만 |
|---|
| 2025.10.20 | ₩30,156 | ₩30,156 | ₩29,795 | ₩29,815 | -1.13% | 2만 |
|---|
| 2025.10.17 | ₩29,754 | ₩29,936 | ₩29,112 | ₩29,671 | -0.28% | 5.7만 |
|---|
| 2025.10.16 | ₩30,825 | ₩30,825 | ₩29,995 | ₩30,143 | -2.21% | 1.7만 |
|---|
| 2025.10.15 | ₩31,053 | ₩31,173 | ₩30,343 | ₩30,501 | -1.78% | 1.8만 |
|---|
| 2025.10.14 | ₩30,397 | ₩30,852 | ₩29,835 | ₩30,572 | +0.58% | 5.1만 |
|---|
| 2025.10.13 | ₩30,578 | ₩31,026 | ₩30,544 | ₩30,910 | +1.09% | 3.5만 |
|---|
| 2025.10.10 | ₩31,267 | ₩31,267 | ₩29,815 | ₩29,861 | -4.49% | 4.2만 |
|---|