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 | ₩30,761 | ₩31,593 | ₩30,761 | ₩31,485 | +2.35% | 1.7만 |
| 2026.10.08 | ₩30,976 | ₩30,976 | ₩30,600 | ₩30,801 | -0.56% | 6.7천 |
| 2026.10.07 | ₩31,646 | ₩31,646 | ₩31,096 | ₩31,216 | -1.36% | 6만 |
| 2026.10.06 | ₩32,840 | ₩32,958 | ₩31,888 | ₩31,928 | -2.78% | 1.3만 |
| 2026.10.05 | ₩32,116 | ₩32,586 | ₩31,942 | ₩32,572 | +1.42% | 1.5만 |
| 2026.10.02 | ₩32,049 | ₩32,137 | ₩31,767 | ₩32,022 | -0.08% | 9.3천 |
| 2026.10.01 | ₩31,740 | ₩31,955 | ₩31,695 | ₩31,695 | -0.14% | 1만 |
| 2026.09.30 | ₩31,606 | ₩32,035 | ₩31,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,789 |
| +0.58% |
| 1만 |
| 2026.09.29 | ₩31,418 | ₩31,821 | ₩31,418 | ₩31,727 | +0.98% | 1.1만 |
|---|
| 2026.09.28 | ₩31,526 | ₩31,673 | ₩31,445 | ₩31,579 | +0.17% | 1.7만 |
|---|
| 2026.09.25 | ₩32,223 | ₩32,223 | ₩31,700 | ₩31,806 | -1.29% | 1.4만 |
|---|
| 2026.09.24 | ₩31,257 | ₩32,210 | ₩31,257 | ₩31,888 | +2.02% | 5.9만 |
|---|
| 2026.09.23 | ₩31,298 | ₩31,457 | ₩31,217 | ₩31,263 | -0.11% | 2만 |
|---|
| 2026.09.22 | ₩31,338 | ₩31,727 | ₩31,338 | ₩31,609 | +0.86% | 9.7천 |
|---|
| 2026.09.21 | ₩30,131 | ₩31,190 | ₩30,131 | ₩31,158 | +3.41% | 1.2만 |
|---|
| 2026.09.18 | ₩30,157 | ₩30,580 | ₩30,157 | ₩30,577 | +1.39% | 1.2만 |
|---|
| 2026.09.17 | ₩30,412 | ₩30,466 | ₩30,238 | ₩30,420 | +0.03% | 9.9천 |
|---|
| 2026.09.16 | ₩29,634 | ₩30,046 | ₩29,460 | ₩29,740 | +0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩29,799 | ₩29,835 | ₩29,554 | ₩29,657 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩29,983 | ₩30,050 | ₩29,513 | ₩29,943 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩29,902 | ₩29,996 | ₩29,744 | ₩29,822 | -0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩29,862 | ₩29,916 | ₩29,594 | ₩29,701 | -0.54% | 2.9만 |
|---|
| 2026.09.09 | ₩29,902 | ₩30,237 | ₩29,902 | ₩29,916 | +0.04% | 3만 |
|---|
| 2026.09.08 | ₩30,090 | ₩30,298 | ₩29,956 | ₩30,003 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩29,809 | ₩30,141 | ₩29,809 | ₩29,996 | +0.63% | 2.1만 |
|---|
| 2026.09.03 | ₩30,359 | ₩30,359 | ₩29,881 | ₩30,223 | -0.45% | 2.1만 |
|---|
| 2026.09.02 | ₩29,929 | ₩29,943 | ₩29,528 | ₩29,751 | -0.60% | 4.1만 |
|---|
| 2026.09.01 | ₩30,372 | ₩30,372 | ₩29,849 | ₩29,866 | -1.67% | 8.5천 |
|---|
| 2026.08.31 | ₩30,352 | ₩30,573 | ₩30,281 | ₩30,554 | +0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩31,606 | ₩31,606 | ₩30,679 | ₩30,679 | -2.93% | 8.7천 |
|---|
| 2026.08.27 | ₩31,512 | ₩31,645 | ₩31,492 | ₩31,570 | +0.18% | 2.6만 |
|---|
| 2026.08.26 | ₩31,204 | ₩31,271 | ₩31,164 | ₩31,217 | +0.04% | 1만 |
|---|
| 2026.08.25 | ₩31,164 | ₩31,231 | ₩31,016 | ₩31,164 | 0.00% | 1.5만 |
|---|
| 2026.08.24 | ₩30,949 | ₩30,949 | ₩30,615 | ₩30,788 | -0.52% | 7.4천 |
|---|
| 2026.08.21 | ₩31,204 | ₩31,365 | ₩30,962 | ₩31,365 | +0.52% | 1만 |
|---|
| 2026.08.20 | ₩31,244 | ₩31,271 | ₩30,801 | ₩31,003 | -0.77% | 8.5천 |
|---|
| 2026.08.19 | ₩31,459 | ₩31,459 | ₩31,084 | ₩31,392 | -0.21% | 1.1만 |
|---|
| 2026.08.18 | ₩31,660 | ₩31,660 | ₩31,043 | ₩31,100 | -1.77% | 4.6천 |
|---|
| 2026.08.17 | ₩31,861 | ₩32,035 | ₩31,834 | ₩31,891 | +0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩31,687 | ₩31,700 | ₩31,445 | ₩31,661 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩31,566 | ₩31,821 | ₩31,566 | ₩31,673 | +0.34% | 2만 |
|---|
| 2026.08.12 | ₩31,526 | ₩31,807 | ₩31,526 | ₩31,736 | +0.67% | 1.9만 |
|---|
| 2026.08.11 | ₩31,271 | ₩31,432 | ₩31,016 | ₩31,284 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩30,667 | ₩31,365 | ₩30,667 | ₩31,244 | +1.88% | 1.9만 |
|---|
| 2026.08.07 | ₩30,788 | ₩31,229 | ₩30,788 | ₩31,096 | +1.00% | 9.3천 |
|---|
| 2026.08.06 | ₩31,217 | ₩31,217 | ₩30,660 | ₩30,670 | -1.75% | 1.9만 |
|---|
| 2026.08.05 | ₩31,365 | ₩31,418 | ₩31,177 | ₩31,229 | -0.43% | 2.4만 |
|---|
| 2026.08.04 | ₩31,003 | ₩31,271 | ₩30,613 | ₩31,190 | +0.61% | 3.1만 |
|---|
| 2026.08.03 | ₩29,768 | ₩30,533 | ₩29,466 | ₩30,385 | +2.07% | 9.2천 |
|---|
| 2026.07.31 | ₩30,278 | ₩30,318 | ₩29,567 | ₩29,791 | -1.61% | 1.8만 |
|---|
| 2026.07.30 | ₩29,299 | ₩29,636 | ₩29,111 | ₩29,636 | +1.15% | 1.3만 |
|---|
| 2026.07.29 | ₩29,420 | ₩29,420 | ₩28,373 | ₩28,448 | -3.30% | 2.2만 |
|---|
| 2026.07.28 | ₩29,178 | ₩29,252 | ₩28,387 | ₩29,104 | -0.25% | 2.6만 |
|---|
| 2026.07.27 | ₩29,574 | ₩29,574 | ₩29,145 | ₩29,555 | -0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩29,996 | ₩30,057 | ₩29,527 | ₩29,636 | -1.20% | 8.8천 |
|---|
| 2026.07.23 | ₩30,632 | ₩30,774 | ₩30,184 | ₩30,309 | -1.06% | 3.1만 |
|---|
| 2026.07.22 | ₩30,251 | ₩30,748 | ₩30,251 | ₩30,454 | +0.67% | 7.4천 |
|---|
| 2026.07.21 | ₩30,049 | ₩30,399 | ₩29,983 | ₩30,364 | +1.05% | 8천 |
|---|
| 2026.07.20 | ₩29,849 | ₩30,070 | ₩29,493 | ₩29,495 | -1.19% | 1.1만 |
|---|
| 2026.07.17 | ₩29,487 | ₩30,063 | ₩28,843 | ₩29,737 | +0.85% | 1.8만 |
|---|
| 2026.07.16 | ₩30,654 | ₩30,654 | ₩29,554 | ₩29,720 | -3.05% | 16.7만 |
|---|
| 2026.07.15 | ₩31,324 | ₩31,324 | ₩29,970 | ₩30,612 | -2.27% | 2.2만 |
|---|
| 2026.07.14 | ₩31,217 | ₩31,231 | ₩30,721 | ₩30,890 | -1.05% | 3.8만 |
|---|
| 2026.07.13 | ₩31,110 | ₩31,150 | ₩30,520 | ₩30,636 | -1.52% | 9.5천 |
|---|
| 2026.07.10 | ₩31,271 | ₩31,512 | ₩31,190 | ₩31,400 | +0.41% | 9.7천 |
|---|
| 2026.07.09 | ₩31,620 | ₩31,995 | ₩31,566 | ₩31,598 | -0.07% | 5.2만 |
|---|
| 2026.07.08 | ₩30,479 | ₩30,949 | ₩30,224 | ₩30,863 | +1.26% | 3.2만 |
|---|
| 2026.07.07 | ₩31,794 | ₩31,794 | ₩30,513 | ₩30,866 | -2.92% | 1.3만 |
|---|
| 2026.07.06 | ₩31,620 | ₩32,317 | ₩31,620 | ₩31,793 | +0.55% | 1.2만 |
|---|
| 2026.07.02 | ₩32,611 | ₩32,611 | ₩31,029 | ₩31,306 | -4.00% | 1.1만 |
|---|
| 2026.07.01 | ₩32,586 | ₩32,834 | ₩32,406 | ₩32,492 | -0.29% | 2.8만 |
|---|
| 2026.06.30 | ₩32,773 | ₩33,293 | ₩32,773 | ₩33,293 | +1.58% | 2.2만 |
|---|
| 2026.06.29 | ₩32,076 | ₩32,532 | ₩31,311 | ₩32,518 | +1.38% | 2.4만 |
|---|
| 2026.06.26 | ₩31,915 | ₩31,915 | ₩31,405 | ₩31,740 | -0.55% | 1.2만 |
|---|
| 2026.06.25 | ₩32,733 | ₩32,733 | ₩32,035 | ₩32,103 | -1.93% | 2.5만 |
|---|
| 2026.06.24 | ₩32,062 | ₩32,062 | ₩31,271 | ₩31,587 | -1.48% | 3.1만 |
|---|
| 2026.06.23 | ₩31,553 | ₩32,009 | ₩31,217 | ₩31,500 | -0.17% | 2.2만 |
|---|
| 2026.06.22 | ₩32,411 | ₩32,586 | ₩32,170 | ₩32,425 | +0.04% | 7.7천 |
|---|
| 2026.06.18 | ₩32,599 | ₩32,599 | ₩32,170 | ₩32,411 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩31,821 | ₩32,425 | ₩31,646 | ₩31,760 | -0.19% | 9.5천 |
|---|
| 2026.06.16 | ₩32,035 | ₩32,250 | ₩31,551 | ₩31,551 | -1.51% | 6.9천 |
|---|
| 2026.06.15 | ₩31,861 | ₩32,048 | ₩31,566 | ₩31,856 | -0.02% | 3.1만 |
|---|
| 2026.06.12 | ₩30,305 | ₩31,043 | ₩30,305 | ₩30,820 | +1.70% | 2.5천 |
|---|
| 2026.06.11 | ₩29,556 | ₩30,584 | ₩29,556 | ₩30,584 | +3.48% | 7.2천 |
|---|
| 2026.06.10 | ₩29,728 | ₩30,305 | ₩29,319 | ₩29,319 | -1.38% | 5.1천 |
|---|
| 2026.06.09 | ₩30,976 | ₩30,976 | ₩28,843 | ₩30,063 | -2.94% | 1.7만 |
|---|
| 2026.06.08 | ₩30,520 | ₩30,748 | ₩30,251 | ₩30,412 | -0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩31,593 | ₩31,593 | ₩29,943 | ₩30,168 | -4.51% | 1.4만 |
|---|
| 2026.06.04 | ₩31,231 | ₩32,103 | ₩31,204 | ₩31,794 | +1.80% | 2.1만 |
|---|
| 2026.06.03 | ₩32,223 | ₩32,223 | ₩31,445 | ₩31,755 | -1.45% | 2.6만 |
|---|
| 2026.06.02 | ₩31,968 | ₩32,006 | ₩31,526 | ₩31,998 | +0.09% | 1.3만 |
|---|
| 2026.06.01 | ₩31,137 | ₩31,781 | ₩31,137 | ₩31,614 | +1.53% | 1.1만 |
|---|
| 2026.05.29 | ₩31,338 | ₩31,338 | ₩30,788 | ₩31,224 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩30,573 | ₩31,298 | ₩30,573 | ₩31,204 | +2.06% | 1.8만 |
|---|
| 2026.05.27 | ₩30,419 | ₩30,506 | ₩30,139 | ₩30,364 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩30,479 | ₩30,839 | ₩30,412 | ₩30,667 | +0.62% | 9천 |
|---|
| 2026.05.22 | ₩29,809 | ₩29,943 | ₩29,567 | ₩29,822 | +0.05% | 1.2만 |
|---|
| 2026.05.21 | ₩29,030 | ₩29,527 | ₩29,030 | ₩29,453 | +1.46% | 5.3천 |
|---|
| 2026.05.20 | ₩28,480 | ₩28,950 | ₩28,299 | ₩28,845 | +1.28% | 4.9만 |
|---|
| 2026.05.19 | ₩27,729 | ₩28,333 | ₩27,481 | ₩28,104 | +1.35% | 9.1천 |
|---|
| 2026.05.18 | ₩28,990 | ₩28,990 | ₩27,892 | ₩28,192 | -2.75% | 1.7만 |
|---|
| 2026.05.15 | ₩29,272 | ₩29,446 | ₩29,044 | ₩29,122 | -0.51% | 2.2만 |
|---|
| 2026.05.14 | ₩29,661 | ₩30,157 | ₩29,661 | ₩30,063 | +1.36% | 1만 |
|---|
| 2026.05.13 | ₩29,527 | ₩30,050 | ₩29,527 | ₩29,872 | +1.17% | 1.8만 |
|---|
| 2026.05.12 | ₩29,674 | ₩29,674 | ₩28,937 | ₩29,567 | -0.36% | 1.6만 |
|---|
| 2026.05.11 | ₩29,259 | ₩30,218 | ₩29,259 | ₩30,003 | +2.54% | 1.1만 |
|---|
| 2026.05.08 | ₩29,326 | ₩29,473 | ₩29,030 | ₩29,366 | +0.14% | 24.2만 |
|---|
| 2026.05.07 | ₩29,943 | ₩29,943 | ₩29,166 | ₩29,430 | -1.71% | 1.5만 |
|---|
| 2026.05.06 | ₩29,822 | ₩30,211 | ₩29,446 | ₩30,211 | +1.30% | 2만 |
|---|
| 2026.05.05 | ₩29,017 | ₩29,326 | ₩29,017 | ₩29,232 | +0.74% | 1.1만 |
|---|
| 2026.05.04 | ₩28,641 | ₩28,883 | ₩28,521 | ₩28,742 | +0.35% | 1.4만 |
|---|
| 2026.05.01 | ₩28,118 | ₩28,561 | ₩28,118 | ₩28,561 | +1.57% | 1.3만 |
|---|
| 2026.04.30 | ₩27,555 | ₩28,051 | ₩27,494 | ₩27,957 | +1.46% | 7.7천 |
|---|
| 2026.04.29 | ₩27,515 | ₩27,555 | ₩27,005 | ₩27,374 | -0.51% | 1.9만 |
|---|
| 2026.04.28 | ₩27,769 | ₩27,769 | ₩27,126 | ₩27,327 | -1.59% | 1.1만 |
|---|
| 2026.04.27 | ₩28,172 | ₩28,199 | ₩27,944 | ₩28,159 | -0.05% | 3.1만 |
|---|
| 2026.04.24 | ₩28,400 | ₩28,400 | ₩27,984 | ₩28,192 | -0.73% | 1.6만 |
|---|
| 2026.04.23 | ₩28,132 | ₩28,306 | ₩27,729 | ₩28,078 | -0.19% | 4.3만 |
|---|
| 2026.04.22 | ₩28,494 | ₩28,534 | ₩28,132 | ₩28,333 | -0.56% | 23.6만 |
|---|
| 2026.04.21 | ₩28,641 | ₩28,749 | ₩28,051 | ₩28,105 | -1.87% | 6.6만 |
|---|
| 2026.04.20 | ₩28,266 | ₩28,467 | ₩28,159 | ₩28,454 | +0.66% | 1.1만 |
|---|
| 2026.04.17 | ₩28,159 | ₩28,319 | ₩28,051 | ₩28,223 | +0.23% | 9.6천 |
|---|
| 2026.04.16 | ₩28,091 | ₩28,118 | ₩27,684 | ₩27,783 | -1.10% | 2.4만 |
|---|
| 2026.04.15 | ₩28,078 | ₩28,078 | ₩27,702 | ₩27,971 | -0.38% | 1.8만 |
|---|
| 2026.04.14 | ₩27,823 | ₩27,971 | ₩27,702 | ₩27,933 | +0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩26,911 | ₩27,519 | ₩26,911 | ₩27,519 | +2.26% | 6.8천 |
|---|
| 2026.04.10 | ₩27,233 | ₩27,233 | ₩26,965 | ₩27,032 | -0.74% | 7.4천 |
|---|
| 2026.04.09 | ₩27,260 | ₩27,260 | ₩26,991 | ₩27,179 | -0.30% | 1.2만 |
|---|
| 2026.04.08 | ₩27,300 | ₩27,327 | ₩27,025 | ₩27,219 | -0.29% | 1.7만 |
|---|
| 2026.04.07 | ₩26,374 | ₩26,374 | ₩26,066 | ₩26,321 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩26,267 | ₩26,415 | ₩26,254 | ₩26,280 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩25,999 | ₩26,448 | ₩25,999 | ₩26,374 | +1.44% | 8.4천 |
|---|
| 2026.04.01 | ₩26,368 | ₩26,549 | ₩26,173 | ₩26,173 | -0.74% | 4.1만 |
|---|
| 2026.03.31 | ₩25,261 | ₩26,133 | ₩25,261 | ₩26,133 | +3.45% | 4.6만 |
|---|
| 2026.03.30 | ₩25,878 | ₩25,878 | ₩24,764 | ₩24,872 | -3.89% | 2.6만 |
|---|
| 2026.03.27 | ₩25,865 | ₩25,865 | ₩25,490 | ₩25,529 | -1.30% | 1.3만 |
|---|
| 2026.03.26 | ₩26,448 | ₩26,569 | ₩25,878 | ₩25,954 | -1.87% | 8.2만 |
|---|
| 2026.03.25 | ₩26,804 | ₩27,072 | ₩26,736 | ₩26,771 | -0.12% | 1.7만 |
|---|
| 2026.03.24 | ₩26,347 | ₩26,601 | ₩26,119 | ₩26,495 | +0.56% | 8.5만 |
|---|
| 2026.03.23 | ₩26,877 | ₩26,918 | ₩26,428 | ₩26,428 | -1.67% | 5.5만 |
|---|
| 2026.03.20 | ₩26,723 | ₩26,723 | ₩25,918 | ₩26,021 | -2.63% | 1.3만 |
|---|
| 2026.03.19 | ₩26,542 | ₩26,857 | ₩26,334 | ₩26,804 | +0.99% | 6.6만 |
|---|
| 2026.03.18 | ₩26,790 | ₩27,045 | ₩26,785 | ₩26,785 | -0.02% | 6.5천 |
|---|
| 2026.03.17 | ₩26,817 | ₩26,991 | ₩26,777 | ₩26,899 | +0.31% | 45.2만 |
|---|
| 2026.03.16 | ₩26,669 | ₩26,844 | ₩26,586 | ₩26,750 | +0.30% | 1.9만 |
|---|
| 2026.03.13 | ₩26,538 | ₩26,681 | ₩26,066 | ₩26,119 | -1.58% | 1.4만 |
|---|
| 2026.03.12 | ₩26,589 | ₩26,589 | ₩26,186 | ₩26,200 | -1.46% | 1.9만 |
|---|
| 2026.03.11 | ₩26,790 | ₩26,965 | ₩26,696 | ₩26,857 | +0.25% | 1.9만 |
|---|
| 2026.03.10 | ₩27,018 | ₩27,193 | ₩26,763 | ₩26,777 | -0.89% | 1.7만 |
|---|
| 2026.03.09 | ₩26,093 | ₩27,045 | ₩26,059 | ₩27,045 | +3.65% | 1.7만 |
|---|
| 2026.03.06 | ₩26,482 | ₩26,629 | ₩26,338 | ₩26,415 | -0.25% | 1.1만 |
|---|
| 2026.03.05 | ₩27,152 | ₩27,474 | ₩26,716 | ₩27,036 | -0.43% | 2.1만 |
|---|
| 2026.03.04 | ₩27,354 | ₩27,392 | ₩27,107 | ₩27,340 | -0.05% | 13.8만 |
|---|
| 2026.03.03 | ₩26,965 | ₩27,260 | ₩26,495 | ₩27,058 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩27,733 | ₩27,985 | ₩27,568 | ₩27,944 | +0.76% | 2.7만 |
|---|
| 2026.02.27 | ₩27,702 | ₩28,118 | ₩27,702 | ₩28,011 | +1.11% | 2.1만 |
|---|
| 2026.02.26 | ₩28,027 | ₩28,319 | ₩27,748 | ₩28,279 | +0.90% | 1.5만 |
|---|
| 2026.02.25 | ₩28,239 | ₩28,336 | ₩28,105 | ₩28,212 | -0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩27,555 | ₩28,051 | ₩27,273 | ₩27,998 | +1.61% | 4.8만 |
|---|
| 2026.02.23 | ₩27,998 | ₩27,998 | ₩27,488 | ₩27,568 | -1.53% | 1.4만 |
|---|
| 2026.02.20 | ₩28,038 | ₩28,400 | ₩28,024 | ₩28,159 | +0.43% | 3.4만 |
|---|
| 2026.02.19 | ₩28,167 | ₩28,212 | ₩27,991 | ₩28,212 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩27,944 | ₩28,400 | ₩27,944 | ₩28,212 | +0.96% | 1.8만 |
|---|
| 2026.02.17 | ₩27,568 | ₩27,998 | ₩27,478 | ₩27,810 | +0.88% | 3만 |
|---|
| 2026.02.13 | ₩27,649 | ₩27,890 | ₩27,555 | ₩27,716 | +0.24% | 5.7만 |
|---|
| 2026.02.12 | ₩27,930 | ₩28,091 | ₩27,206 | ₩27,340 | -2.11% | 4.6만 |
|---|
| 2026.02.11 | ₩28,185 | ₩28,185 | ₩27,468 | ₩27,863 | -1.14% | 2.7만 |
|---|
| 2026.02.10 | ₩27,944 | ₩28,067 | ₩27,729 | ₩27,810 | -0.48% | 2.6만 |
|---|
| 2026.02.09 | ₩27,582 | ₩27,984 | ₩27,528 | ₩27,850 | +0.97% | 2.3만 |
|---|
| 2026.02.06 | ₩27,421 | ₩27,709 | ₩27,108 | ₩27,649 | +0.83% | 1.6만 |
|---|
| 2026.02.05 | ₩26,884 | ₩27,260 | ₩26,613 | ₩26,710 | -0.65% | 3.2만 |
|---|
| 2026.02.04 | ₩28,105 | ₩28,105 | ₩26,683 | ₩27,072 | -3.68% | 7.4만 |
|---|
| 2026.02.03 | ₩28,561 | ₩28,561 | ₩27,635 | ₩28,159 | -1.41% | 1.5만 |
|---|
| 2026.02.02 | ₩28,175 | ₩28,507 | ₩28,175 | ₩28,427 | +0.90% | 2.2만 |
|---|
| 2026.01.30 | ₩28,829 | ₩29,004 | ₩28,152 | ₩28,266 | -1.95% | 2.1만 |
|---|
| 2026.01.29 | ₩29,352 | ₩29,352 | ₩28,594 | ₩28,990 | -1.23% | 2.4만 |
|---|
| 2026.01.28 | ₩29,782 | ₩29,782 | ₩29,191 | ₩29,272 | -1.71% | 4.3만 |
|---|
| 2026.01.27 | ₩29,581 | ₩29,782 | ₩29,527 | ₩29,701 | +0.41% | 3.3만 |
|---|
| 2026.01.26 | ₩29,446 | ₩29,614 | ₩29,326 | ₩29,420 | -0.09% | 2.6만 |
|---|
| 2026.01.23 | ₩29,594 | ₩29,648 | ₩29,339 | ₩29,379 | -0.73% | 10.1만 |
|---|
| 2026.01.22 | ₩29,929 | ₩29,929 | ₩29,513 | ₩29,648 | -0.94% | 3.6만 |
|---|
| 2026.01.21 | ₩29,326 | ₩29,634 | ₩29,032 | ₩29,513 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩28,923 | ₩29,393 | ₩28,898 | ₩29,178 | +0.88% | 4.8만 |
|---|
| 2026.01.16 | ₩29,634 | ₩29,782 | ₩29,352 | ₩29,352 | -0.95% | 9.8만 |
|---|
| 2026.01.15 | ₩29,674 | ₩29,835 | ₩29,607 | ₩29,621 | -0.18% | 4.8만 |
|---|
| 2026.01.14 | ₩29,567 | ₩29,594 | ₩29,138 | ₩29,339 | -0.77% | 2.8만 |
|---|
| 2026.01.13 | ₩29,715 | ₩29,822 | ₩29,648 | ₩29,741 | +0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩29,232 | ₩29,621 | ₩29,232 | ₩29,607 | +1.28% | 2.4만 |
|---|
| 2026.01.09 | ₩29,299 | ₩29,540 | ₩29,299 | ₩29,433 | +0.46% | 2.4만 |
|---|
| 2026.01.08 | ₩29,607 | ₩29,648 | ₩28,843 | ₩28,950 | -2.22% | 2.8만 |
|---|
| 2026.01.07 | ₩29,782 | ₩29,862 | ₩29,621 | ₩29,661 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩29,285 | ₩29,916 | ₩29,285 | ₩29,916 | +2.15% | 3.4만 |
|---|
| 2026.01.05 | ₩29,044 | ₩29,306 | ₩29,030 | ₩29,259 | +0.74% | 2.2만 |
|---|
| 2026.01.02 | ₩28,534 | ₩28,776 | ₩28,454 | ₩28,776 | +0.85% | 1.1만 |
|---|
| 2025.12.31 | ₩28,494 | ₩28,494 | ₩28,226 | ₩28,244 | -0.88% | 1.8만 |
|---|
| 2025.12.30 | ₩28,521 | ₩28,641 | ₩28,427 | ₩28,507 | -0.05% | 4.2만 |
|---|
| 2025.12.29 | ₩28,454 | ₩28,548 | ₩28,346 | ₩28,427 | -0.09% | 1.9만 |
|---|
| 2025.12.26 | ₩28,548 | ₩28,762 | ₩28,548 | ₩28,662 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩28,574 | ₩28,776 | ₩28,534 | ₩28,682 | +0.38% | 8.7천 |
|---|
| 2025.12.23 | ₩28,480 | ₩28,682 | ₩28,476 | ₩28,654 | +0.61% | 2.5만 |
|---|
| 2025.12.22 | ₩28,507 | ₩28,709 | ₩28,507 | ₩28,615 | +0.38% | 1.8만 |
|---|
| 2025.12.19 | ₩27,823 | ₩28,360 | ₩27,823 | ₩28,279 | +1.64% | 5.5만 |
|---|
| 2025.12.18 | ₩27,702 | ₩27,783 | ₩27,486 | ₩27,568 | -0.48% | 6.9만 |
|---|
| 2025.12.17 | ₩27,971 | ₩27,971 | ₩27,099 | ₩27,099 | -3.12% | 14.9만 |
|---|
| 2025.12.16 | ₩27,541 | ₩27,831 | ₩27,421 | ₩27,807 | +0.96% | 10.6만 |
|---|
| 2025.12.15 | ₩28,226 | ₩28,226 | ₩27,649 | ₩27,716 | -1.81% | 2.4만 |
|---|
| 2025.12.12 | ₩28,870 | ₩28,870 | ₩27,890 | ₩27,957 | -3.16% | 1.3만 |
|---|
| 2025.12.11 | ₩28,789 | ₩28,910 | ₩28,467 | ₩28,883 | +0.33% | 2만 |
|---|
| 2025.12.10 | ₩28,561 | ₩29,030 | ₩28,501 | ₩28,867 | +1.07% | 56만 |
|---|
| 2025.12.09 | ₩28,856 | ₩28,910 | ₩28,655 | ₩28,668 | -0.65% | 1.6만 |
|---|
| 2025.12.08 | ₩28,735 | ₩28,829 | ₩28,548 | ₩28,735 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩28,668 | ₩28,870 | ₩28,515 | ₩28,735 | +0.23% | 6.7만 |
|---|
| 2025.12.04 | ₩28,440 | ₩28,695 | ₩28,319 | ₩28,641 | +0.71% | 3.7만 |
|---|
| 2025.12.03 | ₩28,118 | ₩28,467 | ₩28,118 | ₩28,387 | +0.95% | 1.9만 |
|---|
| 2025.12.02 | ₩28,722 | ₩28,883 | ₩28,366 | ₩28,427 | -1.03% | 1.6만 |
|---|
| 2025.12.01 | ₩28,266 | ₩28,333 | ₩28,091 | ₩28,226 | -0.14% | 1.7만 |
|---|
| 2025.11.28 | ₩28,548 | ₩28,561 | ₩28,279 | ₩28,514 | -0.12% | 8.8천 |
|---|
| 2025.11.26 | ₩28,118 | ₩28,299 | ₩28,105 | ₩28,165 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩27,595 | ₩27,837 | ₩27,179 | ₩27,823 | +0.83% | 11.7만 |
|---|
| 2025.11.24 | ₩26,991 | ₩27,783 | ₩26,991 | ₩27,783 | +2.93% | 8만 |
|---|
| 2025.11.21 | ₩26,629 | ₩26,884 | ₩25,985 | ₩26,750 | +0.45% | 10.6만 |
|---|
| 2025.11.20 | ₩28,266 | ₩28,266 | ₩26,425 | ₩26,425 | -6.51% | 15.1만 |
|---|
| 2025.11.19 | ₩27,032 | ₩27,380 | ₩26,900 | ₩27,260 | +0.84% | 8.3만 |
|---|
| 2025.11.18 | ₩26,643 | ₩27,126 | ₩26,508 | ₩27,038 | +1.49% | 4.4만 |
|---|
| 2025.11.17 | ₩27,273 | ₩27,418 | ₩26,696 | ₩26,938 | -1.23% | 4.2만 |
|---|
| 2025.11.14 | ₩26,576 | ₩27,933 | ₩26,508 | ₩27,354 | +2.93% | 6.7만 |
|---|
| 2025.11.13 | ₩28,373 | ₩28,373 | ₩27,126 | ₩27,273 | -3.88% | 6.7만 |
|---|
| 2025.11.12 | ₩28,963 | ₩29,004 | ₩28,501 | ₩28,561 | -1.39% | 3.4만 |
|---|
| 2025.11.11 | ₩29,473 | ₩29,473 | ₩28,762 | ₩28,816 | -2.23% | 4.7만 |
|---|
| 2025.11.10 | ₩29,741 | ₩29,912 | ₩29,366 | ₩29,587 | -0.52% | 3.3만 |
|---|
| 2025.11.07 | ₩28,454 | ₩28,950 | ₩27,702 | ₩28,950 | +1.74% | 9.5만 |
|---|
| 2025.11.06 | ₩29,822 | ₩29,822 | ₩28,749 | ₩28,923 | -3.01% | 2.4만 |
|---|
| 2025.11.05 | ₩29,399 | ₩29,768 | ₩29,399 | ₩29,594 | +0.66% | 1.9만 |
|---|
| 2025.11.04 | ₩29,554 | ₩29,916 | ₩29,072 | ₩29,146 | -1.38% | 1.8만 |
|---|
| 2025.11.03 | ₩30,721 | ₩30,721 | ₩30,117 | ₩30,453 | -0.87% | 1.8만 |
|---|
| 2025.10.31 | ₩30,748 | ₩30,800 | ₩30,308 | ₩30,694 | -0.17% | 2만 |
|---|
| 2025.10.30 | ₩30,412 | ₩30,734 | ₩30,141 | ₩30,141 | -0.89% | 3.6만 |
|---|
| 2025.10.29 | ₩30,278 | ₩30,909 | ₩30,278 | ₩30,748 | +1.55% | 2.2만 |
|---|
| 2025.10.28 | ₩30,627 | ₩30,627 | ₩30,265 | ₩30,273 | -1.16% | 4.3만 |
|---|
| 2025.10.27 | ₩30,654 | ₩30,654 | ₩30,423 | ₩30,618 | -0.12% | 2만 |
|---|
| 2025.10.24 | ₩29,929 | ₩30,227 | ₩29,916 | ₩30,144 | +0.72% | 4.2만 |
|---|
| 2025.10.23 | ₩29,091 | ₩29,352 | ₩29,091 | ₩29,332 | +0.83% | 25.9만 |
|---|
| 2025.10.22 | ₩29,232 | ₩29,326 | ₩27,998 | ₩28,668 | -1.93% | 5.6만 |
|---|
| 2025.10.21 | ₩29,916 | ₩29,916 | ₩29,312 | ₩29,446 | -1.57% | 1.9만 |
|---|
| 2025.10.20 | ₩30,224 | ₩30,224 | ₩29,862 | ₩29,882 | -1.13% | 2만 |
|---|
| 2025.10.17 | ₩29,822 | ₩30,004 | ₩29,178 | ₩29,739 | -0.28% | 5.7만 |
|---|
| 2025.10.16 | ₩30,895 | ₩30,895 | ₩30,063 | ₩30,211 | -2.21% | 1.7만 |
|---|
| 2025.10.15 | ₩31,123 | ₩31,244 | ₩30,412 | ₩30,571 | -1.78% | 1.8만 |
|---|
| 2025.10.14 | ₩30,466 | ₩30,922 | ₩29,902 | ₩30,642 | +0.58% | 5.1만 |
|---|
| 2025.10.13 | ₩30,647 | ₩31,096 | ₩30,613 | ₩30,980 | +1.09% | 3.5만 |
|---|
| 2025.10.10 | ₩31,338 | ₩31,338 | ₩29,882 | ₩29,929 | -4.49% | 4.2만 |
|---|