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 | ₩30,648 | ₩31,476 | ₩30,648 | ₩31,370 | +2.35% | 1.7만 |
| 2026.10.08 | ₩30,862 | ₩30,862 | ₩30,487 | ₩30,688 | -0.56% | 6.7천 |
| 2026.10.07 | ₩31,530 | ₩31,530 | ₩30,982 | ₩31,101 | -1.36% | 6만 |
| 2026.10.06 | ₩32,719 | ₩32,837 | ₩31,771 | ₩31,811 | -2.78% | 1.3만 |
| 2026.10.05 | ₩31,998 | ₩32,466 | ₩31,824 | ₩32,452 | +1.42% | 1.5만 |
| 2026.10.02 | ₩31,931 | ₩32,019 | ₩31,650 | ₩31,904 | -0.08% | 9.3천 |
| 2026.10.01 | ₩31,623 | ₩31,837 | ₩31,578 | ₩31,578 | -0.14% | 1만 |
| 2026.09.30 | ₩31,490 | ₩31,918 | ₩31,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,672 |
| +0.58% |
| 1만 |
| 2026.09.29 | ₩31,303 | ₩31,704 | ₩31,303 | ₩31,610 | +0.98% | 1.1만 |
|---|
| 2026.09.28 | ₩31,410 | ₩31,557 | ₩31,329 | ₩31,463 | +0.17% | 1.7만 |
|---|
| 2026.09.25 | ₩32,105 | ₩32,105 | ₩31,583 | ₩31,689 | -1.29% | 1.4만 |
|---|
| 2026.09.24 | ₩31,142 | ₩32,091 | ₩31,142 | ₩31,771 | +2.02% | 5.9만 |
|---|
| 2026.09.23 | ₩31,182 | ₩31,341 | ₩31,102 | ₩31,148 | -0.11% | 2만 |
|---|
| 2026.09.22 | ₩31,223 | ₩31,610 | ₩31,223 | ₩31,492 | +0.86% | 9.7천 |
|---|
| 2026.09.21 | ₩30,020 | ₩31,075 | ₩30,020 | ₩31,043 | +3.41% | 1.2만 |
|---|
| 2026.09.18 | ₩30,046 | ₩30,467 | ₩30,046 | ₩30,465 | +1.39% | 1.2만 |
|---|
| 2026.09.17 | ₩30,300 | ₩30,354 | ₩30,127 | ₩30,308 | +0.03% | 9.9천 |
|---|
| 2026.09.16 | ₩29,525 | ₩29,935 | ₩29,351 | ₩29,631 | +0.36% | 1.6만 |
|---|
| 2026.09.15 | ₩29,689 | ₩29,726 | ₩29,445 | ₩29,548 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩29,873 | ₩29,939 | ₩29,405 | ₩29,832 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩29,792 | ₩29,886 | ₩29,635 | ₩29,712 | -0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩29,752 | ₩29,806 | ₩29,485 | ₩29,592 | -0.54% | 2.9만 |
|---|
| 2026.09.09 | ₩29,792 | ₩30,125 | ₩29,792 | ₩29,806 | +0.04% | 3만 |
|---|
| 2026.09.08 | ₩29,979 | ₩30,187 | ₩29,846 | ₩29,893 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩29,699 | ₩30,030 | ₩29,699 | ₩29,886 | +0.63% | 2.1만 |
|---|
| 2026.09.03 | ₩30,247 | ₩30,247 | ₩29,771 | ₩30,112 | -0.45% | 2.1만 |
|---|
| 2026.09.02 | ₩29,819 | ₩29,832 | ₩29,419 | ₩29,641 | -0.60% | 4.1만 |
|---|
| 2026.09.01 | ₩30,260 | ₩30,260 | ₩29,739 | ₩29,756 | -1.67% | 8.5천 |
|---|
| 2026.08.31 | ₩30,240 | ₩30,461 | ₩30,169 | ₩30,442 | +0.67% | 9.6천 |
|---|
| 2026.08.28 | ₩31,490 | ₩31,490 | ₩30,566 | ₩30,566 | -2.93% | 8.7천 |
|---|
| 2026.08.27 | ₩31,396 | ₩31,529 | ₩31,376 | ₩31,454 | +0.18% | 2.6만 |
|---|
| 2026.08.26 | ₩31,089 | ₩31,156 | ₩31,049 | ₩31,102 | +0.04% | 1만 |
|---|
| 2026.08.25 | ₩31,049 | ₩31,116 | ₩30,902 | ₩31,049 | 0.00% | 1.5만 |
|---|
| 2026.08.24 | ₩30,835 | ₩30,835 | ₩30,502 | ₩30,675 | -0.52% | 7.4천 |
|---|
| 2026.08.21 | ₩31,089 | ₩31,249 | ₩30,848 | ₩31,249 | +0.52% | 1만 |
|---|
| 2026.08.20 | ₩31,129 | ₩31,156 | ₩30,688 | ₩30,888 | -0.77% | 8.5천 |
|---|
| 2026.08.19 | ₩31,343 | ₩31,343 | ₩30,970 | ₩31,276 | -0.21% | 1.1만 |
|---|
| 2026.08.18 | ₩31,543 | ₩31,543 | ₩30,928 | ₩30,986 | -1.77% | 4.6천 |
|---|
| 2026.08.17 | ₩31,744 | ₩31,918 | ₩31,717 | ₩31,773 | +0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩31,570 | ₩31,583 | ₩31,329 | ₩31,545 | -0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩31,450 | ₩31,704 | ₩31,450 | ₩31,557 | +0.34% | 2만 |
|---|
| 2026.08.12 | ₩31,410 | ₩31,690 | ₩31,410 | ₩31,619 | +0.67% | 1.9만 |
|---|
| 2026.08.11 | ₩31,156 | ₩31,316 | ₩30,902 | ₩31,169 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩30,554 | ₩31,249 | ₩30,554 | ₩31,129 | +1.88% | 1.9만 |
|---|
| 2026.08.07 | ₩30,675 | ₩31,114 | ₩30,675 | ₩30,982 | +1.00% | 9.3천 |
|---|
| 2026.08.06 | ₩31,102 | ₩31,102 | ₩30,548 | ₩30,557 | -1.75% | 1.9만 |
|---|
| 2026.08.05 | ₩31,249 | ₩31,303 | ₩31,062 | ₩31,114 | -0.43% | 2.4만 |
|---|
| 2026.08.04 | ₩30,888 | ₩31,156 | ₩30,501 | ₩31,075 | +0.61% | 3.1만 |
|---|
| 2026.08.03 | ₩29,659 | ₩30,421 | ₩29,358 | ₩30,274 | +2.07% | 9.2천 |
|---|
| 2026.07.31 | ₩30,167 | ₩30,207 | ₩29,458 | ₩29,681 | -1.61% | 1.8만 |
|---|
| 2026.07.30 | ₩29,191 | ₩29,526 | ₩29,004 | ₩29,526 | +1.15% | 1.3만 |
|---|
| 2026.07.29 | ₩29,311 | ₩29,311 | ₩28,269 | ₩28,344 | -3.30% | 2.2만 |
|---|
| 2026.07.28 | ₩29,071 | ₩29,144 | ₩28,282 | ₩28,997 | -0.25% | 2.6만 |
|---|
| 2026.07.27 | ₩29,465 | ₩29,465 | ₩29,037 | ₩29,446 | -0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩29,886 | ₩29,946 | ₩29,418 | ₩29,526 | -1.20% | 8.8천 |
|---|
| 2026.07.23 | ₩30,519 | ₩30,661 | ₩30,073 | ₩30,197 | -1.06% | 3.1만 |
|---|
| 2026.07.22 | ₩30,140 | ₩30,634 | ₩30,140 | ₩30,342 | +0.67% | 7.4천 |
|---|
| 2026.07.21 | ₩29,938 | ₩30,287 | ₩29,873 | ₩30,252 | +1.05% | 8천 |
|---|
| 2026.07.20 | ₩29,739 | ₩29,959 | ₩29,385 | ₩29,386 | -1.19% | 1.1만 |
|---|
| 2026.07.17 | ₩29,378 | ₩29,953 | ₩28,736 | ₩29,628 | +0.85% | 1.8만 |
|---|
| 2026.07.16 | ₩30,541 | ₩30,541 | ₩29,445 | ₩29,611 | -3.05% | 16.7만 |
|---|
| 2026.07.15 | ₩31,209 | ₩31,209 | ₩29,859 | ₩30,499 | -2.27% | 2.2만 |
|---|
| 2026.07.14 | ₩31,102 | ₩31,116 | ₩30,608 | ₩30,776 | -1.05% | 3.8만 |
|---|
| 2026.07.13 | ₩30,995 | ₩31,035 | ₩30,407 | ₩30,523 | -1.52% | 9.5천 |
|---|
| 2026.07.10 | ₩31,156 | ₩31,396 | ₩31,075 | ₩31,284 | +0.41% | 9.7천 |
|---|
| 2026.07.09 | ₩31,503 | ₩31,877 | ₩31,450 | ₩31,482 | -0.07% | 5.2만 |
|---|
| 2026.07.08 | ₩30,367 | ₩30,835 | ₩30,113 | ₩30,749 | +1.26% | 3.2만 |
|---|
| 2026.07.07 | ₩31,677 | ₩31,677 | ₩30,401 | ₩30,752 | -2.92% | 1.3만 |
|---|
| 2026.07.06 | ₩31,503 | ₩32,198 | ₩31,503 | ₩31,676 | +0.55% | 1.2만 |
|---|
| 2026.07.02 | ₩32,491 | ₩32,491 | ₩30,915 | ₩31,190 | -4.00% | 1.1만 |
|---|
| 2026.07.01 | ₩32,466 | ₩32,713 | ₩32,286 | ₩32,372 | -0.29% | 2.8만 |
|---|
| 2026.06.30 | ₩32,653 | ₩33,170 | ₩32,653 | ₩33,170 | +1.58% | 2.2만 |
|---|
| 2026.06.29 | ₩31,958 | ₩32,412 | ₩31,196 | ₩32,399 | +1.38% | 2.4만 |
|---|
| 2026.06.26 | ₩31,797 | ₩31,797 | ₩31,289 | ₩31,623 | -0.55% | 1.2만 |
|---|
| 2026.06.25 | ₩32,613 | ₩32,613 | ₩31,918 | ₩31,984 | -1.93% | 2.5만 |
|---|
| 2026.06.24 | ₩31,944 | ₩31,944 | ₩31,156 | ₩31,471 | -1.48% | 3.1만 |
|---|
| 2026.06.23 | ₩31,436 | ₩31,891 | ₩31,102 | ₩31,384 | -0.17% | 2.2만 |
|---|
| 2026.06.22 | ₩32,292 | ₩32,466 | ₩32,051 | ₩32,305 | +0.04% | 7.7천 |
|---|
| 2026.06.18 | ₩32,479 | ₩32,479 | ₩32,051 | ₩32,292 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩31,704 | ₩32,305 | ₩31,530 | ₩31,644 | -0.19% | 9.5천 |
|---|
| 2026.06.16 | ₩31,918 | ₩32,131 | ₩31,435 | ₩31,435 | -1.51% | 6.9천 |
|---|
| 2026.06.15 | ₩31,744 | ₩31,930 | ₩31,450 | ₩31,738 | -0.02% | 3.1만 |
|---|
| 2026.06.12 | ₩30,193 | ₩30,928 | ₩30,193 | ₩30,707 | +1.70% | 2.5천 |
|---|
| 2026.06.11 | ₩29,448 | ₩30,471 | ₩29,448 | ₩30,471 | +3.48% | 7.2천 |
|---|
| 2026.06.10 | ₩29,619 | ₩30,193 | ₩29,211 | ₩29,211 | -1.38% | 5.1천 |
|---|
| 2026.06.09 | ₩30,862 | ₩30,862 | ₩28,736 | ₩29,953 | -2.94% | 1.7만 |
|---|
| 2026.06.08 | ₩30,407 | ₩30,634 | ₩30,140 | ₩30,300 | -0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩31,476 | ₩31,476 | ₩29,832 | ₩30,057 | -4.51% | 1.4만 |
|---|
| 2026.06.04 | ₩31,116 | ₩31,984 | ₩31,089 | ₩31,677 | +1.80% | 2.1만 |
|---|
| 2026.06.03 | ₩32,105 | ₩32,105 | ₩31,329 | ₩31,638 | -1.45% | 2.6만 |
|---|
| 2026.06.02 | ₩31,851 | ₩31,888 | ₩31,410 | ₩31,880 | +0.09% | 1.3만 |
|---|
| 2026.06.01 | ₩31,022 | ₩31,664 | ₩31,022 | ₩31,498 | +1.53% | 1.1만 |
|---|
| 2026.05.29 | ₩31,223 | ₩31,223 | ₩30,675 | ₩31,109 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩30,461 | ₩31,182 | ₩30,461 | ₩31,089 | +2.06% | 1.8만 |
|---|
| 2026.05.27 | ₩30,307 | ₩30,394 | ₩30,028 | ₩30,252 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩30,367 | ₩30,725 | ₩30,300 | ₩30,554 | +0.62% | 9천 |
|---|
| 2026.05.22 | ₩29,699 | ₩29,832 | ₩29,458 | ₩29,712 | +0.05% | 1.2만 |
|---|
| 2026.05.21 | ₩28,924 | ₩29,418 | ₩28,924 | ₩29,345 | +1.46% | 5.3천 |
|---|
| 2026.05.20 | ₩28,376 | ₩28,843 | ₩28,195 | ₩28,739 | +1.28% | 4.9만 |
|---|
| 2026.05.19 | ₩27,627 | ₩28,229 | ₩27,380 | ₩28,000 | +1.35% | 9.1천 |
|---|
| 2026.05.18 | ₩28,883 | ₩28,883 | ₩27,789 | ₩28,088 | -2.75% | 1.7만 |
|---|
| 2026.05.15 | ₩29,164 | ₩29,338 | ₩28,937 | ₩29,014 | -0.51% | 2.2만 |
|---|
| 2026.05.14 | ₩29,552 | ₩30,046 | ₩29,552 | ₩29,953 | +1.36% | 1만 |
|---|
| 2026.05.13 | ₩29,418 | ₩29,939 | ₩29,418 | ₩29,762 | +1.17% | 1.8만 |
|---|
| 2026.05.12 | ₩29,565 | ₩29,565 | ₩28,830 | ₩29,458 | -0.36% | 1.6만 |
|---|
| 2026.05.11 | ₩29,151 | ₩30,106 | ₩29,151 | ₩29,893 | +2.54% | 1.1만 |
|---|
| 2026.05.08 | ₩29,218 | ₩29,365 | ₩28,924 | ₩29,258 | +0.14% | 24.2만 |
|---|
| 2026.05.07 | ₩29,832 | ₩29,832 | ₩29,059 | ₩29,322 | -1.71% | 1.5만 |
|---|
| 2026.05.06 | ₩29,712 | ₩30,100 | ₩29,338 | ₩30,100 | +1.30% | 2만 |
|---|
| 2026.05.05 | ₩28,910 | ₩29,218 | ₩28,910 | ₩29,124 | +0.74% | 1.1만 |
|---|
| 2026.05.04 | ₩28,536 | ₩28,777 | ₩28,416 | ₩28,636 | +0.35% | 1.4만 |
|---|
| 2026.05.01 | ₩28,015 | ₩28,456 | ₩28,015 | ₩28,456 | +1.57% | 1.3만 |
|---|
| 2026.04.30 | ₩27,453 | ₩27,948 | ₩27,393 | ₩27,854 | +1.46% | 7.7천 |
|---|
| 2026.04.29 | ₩27,413 | ₩27,453 | ₩26,905 | ₩27,273 | -0.51% | 1.9만 |
|---|
| 2026.04.28 | ₩27,667 | ₩27,667 | ₩27,026 | ₩27,226 | -1.59% | 1.1만 |
|---|
| 2026.04.27 | ₩28,068 | ₩28,095 | ₩27,841 | ₩28,055 | -0.05% | 3.1만 |
|---|
| 2026.04.24 | ₩28,295 | ₩28,295 | ₩27,881 | ₩28,088 | -0.73% | 1.6만 |
|---|
| 2026.04.23 | ₩28,028 | ₩28,202 | ₩27,627 | ₩27,975 | -0.19% | 4.3만 |
|---|
| 2026.04.22 | ₩28,389 | ₩28,429 | ₩28,028 | ₩28,229 | -0.56% | 23.6만 |
|---|
| 2026.04.21 | ₩28,536 | ₩28,643 | ₩27,948 | ₩28,001 | -1.87% | 6.6만 |
|---|
| 2026.04.20 | ₩28,162 | ₩28,362 | ₩28,055 | ₩28,349 | +0.66% | 1.1만 |
|---|
| 2026.04.17 | ₩28,055 | ₩28,215 | ₩27,948 | ₩28,119 | +0.23% | 9.6천 |
|---|
| 2026.04.16 | ₩27,988 | ₩28,015 | ₩27,582 | ₩27,681 | -1.10% | 2.4만 |
|---|
| 2026.04.15 | ₩27,975 | ₩27,975 | ₩27,600 | ₩27,868 | -0.38% | 1.8만 |
|---|
| 2026.04.14 | ₩27,721 | ₩27,868 | ₩27,600 | ₩27,830 | +0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩26,812 | ₩27,417 | ₩26,812 | ₩27,417 | +2.26% | 6.8천 |
|---|
| 2026.04.10 | ₩27,133 | ₩27,133 | ₩26,865 | ₩26,932 | -0.74% | 7.4천 |
|---|
| 2026.04.09 | ₩27,159 | ₩27,159 | ₩26,892 | ₩27,079 | -0.30% | 1.2만 |
|---|
| 2026.04.08 | ₩27,199 | ₩27,226 | ₩26,925 | ₩27,119 | -0.29% | 1.7만 |
|---|
| 2026.04.07 | ₩26,277 | ₩26,277 | ₩25,970 | ₩26,224 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩26,170 | ₩26,317 | ₩26,157 | ₩26,184 | +0.05% | 1.1만 |
|---|
| 2026.04.02 | ₩25,903 | ₩26,351 | ₩25,903 | ₩26,277 | +1.44% | 8.4천 |
|---|
| 2026.04.01 | ₩26,270 | ₩26,451 | ₩26,077 | ₩26,077 | -0.74% | 4.1만 |
|---|
| 2026.03.31 | ₩25,168 | ₩26,037 | ₩25,168 | ₩26,037 | +3.45% | 4.6만 |
|---|
| 2026.03.30 | ₩25,783 | ₩25,783 | ₩24,673 | ₩24,780 | -3.89% | 2.6만 |
|---|
| 2026.03.27 | ₩25,769 | ₩25,769 | ₩25,396 | ₩25,435 | -1.30% | 1.3만 |
|---|
| 2026.03.26 | ₩26,351 | ₩26,471 | ₩25,783 | ₩25,859 | -1.87% | 8.2만 |
|---|
| 2026.03.25 | ₩26,705 | ₩26,972 | ₩26,638 | ₩26,673 | -0.12% | 1.7만 |
|---|
| 2026.03.24 | ₩26,250 | ₩26,503 | ₩26,023 | ₩26,397 | +0.56% | 8.5만 |
|---|
| 2026.03.23 | ₩26,778 | ₩26,818 | ₩26,331 | ₩26,331 | -1.67% | 5.5만 |
|---|
| 2026.03.20 | ₩26,625 | ₩26,625 | ₩25,823 | ₩25,926 | -2.63% | 1.3만 |
|---|
| 2026.03.19 | ₩26,444 | ₩26,758 | ₩26,237 | ₩26,705 | +0.99% | 6.6만 |
|---|
| 2026.03.18 | ₩26,692 | ₩26,945 | ₩26,686 | ₩26,686 | -0.02% | 6.5천 |
|---|
| 2026.03.17 | ₩26,718 | ₩26,892 | ₩26,678 | ₩26,800 | +0.31% | 45.2만 |
|---|
| 2026.03.16 | ₩26,571 | ₩26,745 | ₩26,488 | ₩26,651 | +0.30% | 1.9만 |
|---|
| 2026.03.13 | ₩26,440 | ₩26,583 | ₩25,970 | ₩26,023 | -1.58% | 1.4만 |
|---|
| 2026.03.12 | ₩26,491 | ₩26,491 | ₩26,090 | ₩26,103 | -1.46% | 1.9만 |
|---|
| 2026.03.11 | ₩26,692 | ₩26,865 | ₩26,598 | ₩26,758 | +0.25% | 1.9만 |
|---|
| 2026.03.10 | ₩26,919 | ₩27,092 | ₩26,665 | ₩26,678 | -0.89% | 1.7만 |
|---|
| 2026.03.09 | ₩25,996 | ₩26,945 | ₩25,963 | ₩26,945 | +3.65% | 1.7만 |
|---|
| 2026.03.06 | ₩26,384 | ₩26,531 | ₩26,241 | ₩26,317 | -0.25% | 1.1만 |
|---|
| 2026.03.05 | ₩27,052 | ₩27,373 | ₩26,618 | ₩26,936 | -0.43% | 2.1만 |
|---|
| 2026.03.04 | ₩27,253 | ₩27,292 | ₩27,007 | ₩27,239 | -0.05% | 13.8만 |
|---|
| 2026.03.03 | ₩26,865 | ₩27,159 | ₩26,397 | ₩26,959 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩27,631 | ₩27,882 | ₩27,467 | ₩27,841 | +0.76% | 2.7만 |
|---|
| 2026.02.27 | ₩27,600 | ₩28,015 | ₩27,600 | ₩27,908 | +1.11% | 2.1만 |
|---|
| 2026.02.26 | ₩27,924 | ₩28,215 | ₩27,646 | ₩28,175 | +0.90% | 1.5만 |
|---|
| 2026.02.25 | ₩28,135 | ₩28,231 | ₩28,001 | ₩28,108 | -0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩27,453 | ₩27,948 | ₩27,173 | ₩27,894 | +1.61% | 4.8만 |
|---|
| 2026.02.23 | ₩27,894 | ₩27,894 | ₩27,387 | ₩27,467 | -1.53% | 1.4만 |
|---|
| 2026.02.20 | ₩27,935 | ₩28,295 | ₩27,921 | ₩28,055 | +0.43% | 3.4만 |
|---|
| 2026.02.19 | ₩28,063 | ₩28,108 | ₩27,888 | ₩28,108 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩27,841 | ₩28,295 | ₩27,841 | ₩28,108 | +0.96% | 1.8만 |
|---|
| 2026.02.17 | ₩27,467 | ₩27,894 | ₩27,377 | ₩27,707 | +0.88% | 3만 |
|---|
| 2026.02.13 | ₩27,547 | ₩27,787 | ₩27,453 | ₩27,614 | +0.24% | 5.7만 |
|---|
| 2026.02.12 | ₩27,828 | ₩27,988 | ₩27,106 | ₩27,239 | -2.11% | 4.6만 |
|---|
| 2026.02.11 | ₩28,082 | ₩28,082 | ₩27,366 | ₩27,761 | -1.14% | 2.7만 |
|---|
| 2026.02.10 | ₩27,841 | ₩27,964 | ₩27,627 | ₩27,707 | -0.48% | 2.6만 |
|---|
| 2026.02.09 | ₩27,480 | ₩27,881 | ₩27,427 | ₩27,747 | +0.97% | 2.3만 |
|---|
| 2026.02.06 | ₩27,320 | ₩27,607 | ₩27,008 | ₩27,547 | +0.83% | 1.6만 |
|---|
| 2026.02.05 | ₩26,785 | ₩27,159 | ₩26,515 | ₩26,611 | -0.65% | 3.2만 |
|---|
| 2026.02.04 | ₩28,001 | ₩28,001 | ₩26,585 | ₩26,972 | -3.68% | 7.4만 |
|---|
| 2026.02.03 | ₩28,456 | ₩28,456 | ₩27,534 | ₩28,055 | -1.41% | 1.5만 |
|---|
| 2026.02.02 | ₩28,071 | ₩28,402 | ₩28,071 | ₩28,322 | +0.90% | 2.2만 |
|---|
| 2026.01.30 | ₩28,723 | ₩28,897 | ₩28,048 | ₩28,162 | -1.95% | 2.1만 |
|---|
| 2026.01.29 | ₩29,244 | ₩29,244 | ₩28,489 | ₩28,883 | -1.23% | 2.4만 |
|---|
| 2026.01.28 | ₩29,672 | ₩29,672 | ₩29,084 | ₩29,164 | -1.71% | 4.3만 |
|---|
| 2026.01.27 | ₩29,472 | ₩29,672 | ₩29,418 | ₩29,592 | +0.41% | 3.3만 |
|---|
| 2026.01.26 | ₩29,338 | ₩29,505 | ₩29,218 | ₩29,311 | -0.09% | 2.6만 |
|---|
| 2026.01.23 | ₩29,485 | ₩29,538 | ₩29,231 | ₩29,271 | -0.73% | 10.1만 |
|---|
| 2026.01.22 | ₩29,819 | ₩29,819 | ₩29,405 | ₩29,538 | -0.94% | 3.6만 |
|---|
| 2026.01.21 | ₩29,218 | ₩29,525 | ₩28,925 | ₩29,405 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩28,817 | ₩29,284 | ₩28,791 | ₩29,071 | +0.88% | 4.8만 |
|---|
| 2026.01.16 | ₩29,525 | ₩29,672 | ₩29,244 | ₩29,244 | -0.95% | 9.8만 |
|---|
| 2026.01.15 | ₩29,565 | ₩29,726 | ₩29,498 | ₩29,512 | -0.18% | 4.8만 |
|---|
| 2026.01.14 | ₩29,458 | ₩29,485 | ₩29,031 | ₩29,231 | -0.77% | 2.8만 |
|---|
| 2026.01.13 | ₩29,605 | ₩29,712 | ₩29,538 | ₩29,632 | +0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩29,124 | ₩29,512 | ₩29,124 | ₩29,498 | +1.28% | 2.4만 |
|---|
| 2026.01.09 | ₩29,191 | ₩29,431 | ₩29,191 | ₩29,325 | +0.46% | 2.4만 |
|---|
| 2026.01.08 | ₩29,498 | ₩29,538 | ₩28,736 | ₩28,843 | -2.22% | 2.8만 |
|---|
| 2026.01.07 | ₩29,672 | ₩29,752 | ₩29,512 | ₩29,552 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩29,178 | ₩29,806 | ₩29,178 | ₩29,806 | +2.15% | 3.4만 |
|---|
| 2026.01.05 | ₩28,937 | ₩29,198 | ₩28,924 | ₩29,151 | +0.74% | 2.2만 |
|---|
| 2026.01.02 | ₩28,429 | ₩28,670 | ₩28,349 | ₩28,670 | +0.85% | 1.1만 |
|---|
| 2025.12.31 | ₩28,389 | ₩28,389 | ₩28,122 | ₩28,140 | -0.88% | 1.8만 |
|---|
| 2025.12.30 | ₩28,416 | ₩28,536 | ₩28,322 | ₩28,402 | -0.05% | 4.2만 |
|---|
| 2025.12.29 | ₩28,349 | ₩28,442 | ₩28,242 | ₩28,322 | -0.09% | 1.9만 |
|---|
| 2025.12.26 | ₩28,442 | ₩28,656 | ₩28,442 | ₩28,556 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩28,469 | ₩28,670 | ₩28,429 | ₩28,576 | +0.38% | 8.7천 |
|---|
| 2025.12.23 | ₩28,376 | ₩28,576 | ₩28,372 | ₩28,548 | +0.61% | 2.5만 |
|---|
| 2025.12.22 | ₩28,402 | ₩28,603 | ₩28,402 | ₩28,509 | +0.38% | 1.8만 |
|---|
| 2025.12.19 | ₩27,721 | ₩28,255 | ₩27,721 | ₩28,175 | +1.64% | 5.5만 |
|---|
| 2025.12.18 | ₩27,600 | ₩27,681 | ₩27,385 | ₩27,467 | -0.48% | 6.9만 |
|---|
| 2025.12.17 | ₩27,868 | ₩27,868 | ₩26,999 | ₩26,999 | -3.12% | 14.9만 |
|---|
| 2025.12.16 | ₩27,440 | ₩27,729 | ₩27,320 | ₩27,705 | +0.96% | 10.6만 |
|---|
| 2025.12.15 | ₩28,122 | ₩28,122 | ₩27,547 | ₩27,614 | -1.81% | 2.4만 |
|---|
| 2025.12.12 | ₩28,763 | ₩28,763 | ₩27,787 | ₩27,854 | -3.16% | 1.3만 |
|---|
| 2025.12.11 | ₩28,683 | ₩28,803 | ₩28,362 | ₩28,777 | +0.33% | 2만 |
|---|
| 2025.12.10 | ₩28,456 | ₩28,924 | ₩28,396 | ₩28,761 | +1.07% | 56만 |
|---|
| 2025.12.09 | ₩28,750 | ₩28,803 | ₩28,549 | ₩28,563 | -0.65% | 1.6만 |
|---|
| 2025.12.08 | ₩28,630 | ₩28,723 | ₩28,442 | ₩28,630 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩28,563 | ₩28,763 | ₩28,410 | ₩28,630 | +0.23% | 6.7만 |
|---|
| 2025.12.04 | ₩28,335 | ₩28,589 | ₩28,215 | ₩28,536 | +0.71% | 3.7만 |
|---|
| 2025.12.03 | ₩28,015 | ₩28,362 | ₩28,015 | ₩28,282 | +0.95% | 1.9만 |
|---|
| 2025.12.02 | ₩28,616 | ₩28,777 | ₩28,262 | ₩28,322 | -1.03% | 1.6만 |
|---|
| 2025.12.01 | ₩28,162 | ₩28,229 | ₩27,988 | ₩28,122 | -0.14% | 1.7만 |
|---|
| 2025.11.28 | ₩28,442 | ₩28,456 | ₩28,175 | ₩28,409 | -0.12% | 8.8천 |
|---|
| 2025.11.26 | ₩28,015 | ₩28,195 | ₩28,001 | ₩28,061 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩27,493 | ₩27,734 | ₩27,079 | ₩27,721 | +0.83% | 11.7만 |
|---|
| 2025.11.24 | ₩26,892 | ₩27,681 | ₩26,892 | ₩27,681 | +2.93% | 8만 |
|---|
| 2025.11.21 | ₩26,531 | ₩26,785 | ₩25,890 | ₩26,651 | +0.45% | 10.6만 |
|---|
| 2025.11.20 | ₩28,162 | ₩28,162 | ₩26,328 | ₩26,328 | -6.51% | 15.1만 |
|---|
| 2025.11.19 | ₩26,932 | ₩27,280 | ₩26,801 | ₩27,159 | +0.84% | 8.3만 |
|---|
| 2025.11.18 | ₩26,544 | ₩27,026 | ₩26,411 | ₩26,939 | +1.49% | 4.4만 |
|---|
| 2025.11.17 | ₩27,173 | ₩27,317 | ₩26,598 | ₩26,839 | -1.23% | 4.2만 |
|---|
| 2025.11.14 | ₩26,478 | ₩27,830 | ₩26,411 | ₩27,253 | +2.93% | 6.7만 |
|---|
| 2025.11.13 | ₩28,269 | ₩28,269 | ₩27,026 | ₩27,173 | -3.88% | 6.7만 |
|---|
| 2025.11.12 | ₩28,857 | ₩28,897 | ₩28,396 | ₩28,456 | -1.39% | 3.4만 |
|---|
| 2025.11.11 | ₩29,365 | ₩29,365 | ₩28,656 | ₩28,710 | -2.23% | 4.7만 |
|---|
| 2025.11.10 | ₩29,632 | ₩29,802 | ₩29,258 | ₩29,478 | -0.52% | 3.3만 |
|---|
| 2025.11.07 | ₩28,349 | ₩28,843 | ₩27,600 | ₩28,843 | +1.74% | 9.5만 |
|---|
| 2025.11.06 | ₩29,712 | ₩29,712 | ₩28,643 | ₩28,817 | -3.01% | 2.4만 |
|---|
| 2025.11.05 | ₩29,291 | ₩29,659 | ₩29,291 | ₩29,485 | +0.66% | 1.9만 |
|---|
| 2025.11.04 | ₩29,445 | ₩29,806 | ₩28,965 | ₩29,039 | -1.38% | 1.8만 |
|---|
| 2025.11.03 | ₩30,608 | ₩30,608 | ₩30,006 | ₩30,340 | -0.87% | 1.8만 |
|---|
| 2025.10.31 | ₩30,634 | ₩30,687 | ₩30,196 | ₩30,581 | -0.17% | 2만 |
|---|
| 2025.10.30 | ₩30,300 | ₩30,621 | ₩30,030 | ₩30,030 | -0.89% | 3.6만 |
|---|
| 2025.10.29 | ₩30,167 | ₩30,795 | ₩30,167 | ₩30,634 | +1.55% | 2.2만 |
|---|
| 2025.10.28 | ₩30,514 | ₩30,514 | ₩30,153 | ₩30,161 | -1.16% | 4.3만 |
|---|
| 2025.10.27 | ₩30,541 | ₩30,541 | ₩30,311 | ₩30,505 | -0.12% | 2만 |
|---|
| 2025.10.24 | ₩29,819 | ₩30,116 | ₩29,806 | ₩30,033 | +0.72% | 4.2만 |
|---|
| 2025.10.23 | ₩28,984 | ₩29,244 | ₩28,984 | ₩29,224 | +0.83% | 25.9만 |
|---|
| 2025.10.22 | ₩29,124 | ₩29,218 | ₩27,894 | ₩28,563 | -1.93% | 5.6만 |
|---|
| 2025.10.21 | ₩29,806 | ₩29,806 | ₩29,204 | ₩29,338 | -1.57% | 1.9만 |
|---|
| 2025.10.20 | ₩30,113 | ₩30,113 | ₩29,752 | ₩29,772 | -1.13% | 2만 |
|---|
| 2025.10.17 | ₩29,712 | ₩29,894 | ₩29,071 | ₩29,629 | -0.28% | 5.7만 |
|---|
| 2025.10.16 | ₩30,781 | ₩30,781 | ₩29,953 | ₩30,100 | -2.21% | 1.7만 |
|---|
| 2025.10.15 | ₩31,009 | ₩31,129 | ₩30,300 | ₩30,458 | -1.78% | 1.8만 |
|---|
| 2025.10.14 | ₩30,354 | ₩30,808 | ₩29,792 | ₩30,529 | +0.58% | 5.1만 |
|---|
| 2025.10.13 | ₩30,534 | ₩30,982 | ₩30,501 | ₩30,866 | +1.09% | 3.5만 |
|---|
| 2025.10.10 | ₩31,223 | ₩31,223 | ₩29,772 | ₩29,819 | -4.49% | 4.2만 |
|---|