시장 데이터를 불러오는 중
전체 종목
Concourse Capital Focused Equity ETF 과거 주가
Concourse Capital Focused Equity ETF · CCFE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Concourse Capital Focused Equity ETF · CCFE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,298 | ₩32,298 | ₩32,298 | ₩32,298 | 0.00% | 100 |
| 2026.10.08 | ₩32,304 | ₩32,363 | ₩32,304 | ₩32,363 | +0.18% | 600 |
| 2026.10.07 | ₩32,260 | ₩32,260 | ₩32,260 | ₩32,260 | 0.00% | 100 |
| 2026.10.06 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 100 |
| 2026.10.05 | ₩32,170 | ₩32,311 | ₩32,170 | ₩32,311 | +0.44% | 400 |
| 2026.10.02 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 100 |
| 2026.10.01 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 100 |
| 2026.09.30 | ₩31,575 | ₩31,575 | ₩31,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,575 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,721 | ₩31,776 | ₩31,721 | ₩31,776 | +0.17% | 100 |
|---|
| 2026.09.28 | ₩31,835 | ₩31,835 | ₩31,813 | ₩31,813 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,210 | ₩32,210 | ₩32,080 | ₩32,080 | -0.40% | 100 |
|---|
| 2026.09.23 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,532 | ₩32,552 | ₩32,493 | ₩32,493 | -0.12% | 12.8만 |
|---|
| 2026.09.18 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,383 | ₩34,423 | ₩34,015 | ₩34,015 | -1.07% | 5.5천 |
|---|
| 2026.09.08 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,236 | ₩35,236 | ₩35,236 | ₩35,236 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,463 | ₩34,463 | ₩34,312 | ₩34,312 | -0.44% | 100 |
|---|
| 2026.09.01 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,154 | ₩35,154 | ₩35,154 | ₩35,154 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,248 | ₩35,375 | ₩35,140 | ₩35,206 | -0.12% | 1.1만 |
|---|
| 2026.08.19 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,582 | ₩36,589 | ₩36,448 | ₩36,589 | +0.02% | 600 |
|---|
| 2026.08.17 | ₩37,141 | ₩37,141 | ₩37,141 | ₩37,141 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,463 | ₩37,463 | ₩37,463 | ₩37,463 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,984 | ₩36,984 | ₩36,984 | ₩36,984 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩38,245 | ₩38,245 | ₩37,360 | ₩37,360 | -2.31% | 3.8천 |
|---|
| 2026.08.07 | ₩38,245 | ₩38,270 | ₩38,245 | ₩38,270 | +0.07% | 200 |
|---|
| 2026.08.06 | ₩38,205 | ₩38,205 | ₩37,281 | ₩37,281 | -2.42% | 3.1천 |
|---|
| 2026.08.05 | ₩38,714 | ₩38,714 | ₩38,714 | ₩38,714 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,844 | ₩38,844 | ₩38,844 | ₩38,844 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,226 | ₩37,720 | ₩37,212 | ₩37,720 | +1.33% | 2.3천 |
|---|
| 2026.07.31 | ₩37,034 | ₩37,034 | ₩37,034 | ₩37,034 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,125 | ₩39,023 | ₩37,125 | ₩37,377 | +0.68% | 200 |
|---|
| 2026.07.29 | ₩37,159 | ₩37,165 | ₩37,159 | ₩37,165 | +0.02% | 100 |
|---|
| 2026.07.28 | ₩37,279 | ₩37,279 | ₩37,279 | ₩37,279 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,646 | ₩36,646 | ₩36,646 | ₩36,646 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,455 | ₩36,455 | ₩36,455 | ₩36,455 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,837 | ₩36,858 | ₩36,783 | ₩36,858 | +0.06% | 600 |
|---|
| 2026.07.21 | ₩39,344 | ₩39,344 | ₩36,607 | ₩36,607 | -6.96% | 200 |
|---|
| 2026.07.20 | ₩36,102 | ₩36,102 | ₩36,102 | ₩36,102 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,770 | ₩36,776 | ₩36,770 | ₩36,776 | +0.02% | 200 |
|---|
| 2026.07.16 | ₩37,151 | ₩37,151 | ₩37,151 | ₩37,151 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,401 | ₩36,528 | ₩36,401 | ₩36,422 | +0.06% | 3.3천 |
|---|
| 2026.07.14 | ₩35,970 | ₩35,970 | ₩35,970 | ₩35,970 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,694 | ₩35,694 | ₩35,694 | ₩35,694 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,113 | ₩36,113 | ₩36,087 | ₩36,087 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩35,843 | ₩35,843 | ₩35,843 | ₩35,843 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,576 | ₩35,576 | ₩35,576 | ₩35,576 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,074 | ₩36,074 | ₩36,074 | ₩36,074 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,220 | ₩36,220 | ₩35,945 | ₩35,945 | -0.76% | 100 |
|---|
| 2026.07.01 | ₩36,252 | ₩36,252 | ₩36,252 | ₩36,252 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,979 | ₩36,979 | ₩36,979 | ₩36,979 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,782 | ₩36,782 | ₩36,782 | ₩36,782 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,319 | ₩37,319 | ₩37,319 | ₩37,319 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,204 | ₩37,204 | ₩37,204 | ₩37,204 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,601 | ₩37,601 | ₩37,353 | ₩37,353 | -0.66% | 100 |
|---|
| 2026.06.17 | ₩36,579 | ₩36,579 | ₩36,579 | ₩36,579 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,814 | ₩37,814 | ₩37,814 | ₩37,814 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,885 | ₩37,885 | ₩37,885 | ₩37,885 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩36,696 | ₩36,696 | ₩36,696 | ₩36,696 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,472 | ₩37,472 | ₩37,472 | ₩37,472 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,778 | ₩36,778 | ₩36,778 | ₩36,778 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,810 | ₩37,023 | ₩36,810 | ₩37,023 | +0.58% | 100 |
|---|
| 2026.06.03 | ₩36,931 | ₩36,967 | ₩36,877 | ₩36,967 | +0.10% | 300 |
|---|
| 2026.06.02 | ₩37,120 | ₩37,120 | ₩37,120 | ₩37,120 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,864 | ₩36,906 | ₩36,864 | ₩36,906 | +0.12% | 100 |
|---|
| 2026.05.29 | ₩39,499 | ₩39,499 | ₩37,092 | ₩37,092 | -6.09% | 100 |
|---|
| 2026.05.28 | ₩37,118 | ₩37,196 | ₩37,118 | ₩37,196 | +0.21% | 2.4천 |
|---|
| 2026.05.27 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,488 | ₩36,507 | ₩36,488 | ₩36,507 | +0.05% | 100 |
|---|
| 2026.05.22 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,281 | ₩35,281 | ₩35,281 | ₩35,281 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,825 | ₩34,825 | ₩34,611 | ₩34,611 | -0.62% | 100 |
|---|
| 2026.05.18 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,596 | ₩35,596 | ₩35,041 | ₩35,118 | -1.34% | 3.4천 |
|---|
| 2026.05.14 | ₩35,831 | ₩36,139 | ₩35,697 | ₩36,139 | +0.86% | 1.5천 |
|---|
| 2026.05.13 | ₩35,574 | ₩35,574 | ₩35,574 | ₩35,574 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩35,697 | ₩36,086 | ₩35,697 | ₩35,960 | +0.74% | 1.3천 |
|---|
| 2026.05.11 | ₩36,589 | ₩36,589 | ₩36,589 | ₩36,589 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,387 | ₩37,387 | ₩37,226 | ₩37,226 | -0.43% | 200 |
|---|
| 2026.05.07 | ₩37,480 | ₩37,480 | ₩37,172 | ₩37,172 | -0.82% | 7.5천 |
|---|
| 2026.05.06 | ₩37,172 | ₩37,444 | ₩37,172 | ₩37,444 | +0.73% | 7.5천 |
|---|
| 2026.05.05 | ₩36,919 | ₩36,919 | ₩36,919 | ₩36,919 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,510 | ₩36,510 | ₩36,510 | ₩36,510 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,682 | ₩37,723 | ₩37,682 | ₩37,723 | +0.11% | 100 |
|---|
| 2026.04.29 | ₩36,601 | ₩36,601 | ₩36,601 | ₩36,601 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩37,016 | ₩37,016 | ₩37,016 | ₩37,016 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,602 | ₩37,602 | ₩37,602 | ₩37,602 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩38,151 | ₩38,151 | ₩37,754 | ₩37,754 | -1.04% | 1.3천 |
|---|
| 2026.04.22 | ₩37,789 | ₩37,789 | ₩37,737 | ₩37,737 | -0.14% | 400 |
|---|
| 2026.04.21 | ₩38,560 | ₩38,580 | ₩37,936 | ₩37,936 | -1.62% | 7.7천 |
|---|
| 2026.04.20 | ₩38,522 | ₩38,522 | ₩38,522 | ₩38,522 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩38,486 | ₩38,486 | ₩38,152 | ₩38,152 | -0.87% | 300 |
|---|
| 2026.04.16 | ₩36,830 | ₩36,830 | ₩36,830 | ₩36,830 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,649 | ₩36,649 | ₩36,488 | ₩36,514 | -0.37% | 2.6천 |
|---|
| 2026.04.14 | ₩37,051 | ₩37,051 | ₩36,819 | ₩36,819 | -0.63% | 2.1천 |
|---|
| 2026.04.13 | ₩36,603 | ₩36,603 | ₩36,603 | ₩36,603 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,341 | ₩36,341 | ₩36,240 | ₩36,240 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩36,528 | ₩36,528 | ₩36,515 | ₩36,527 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩36,287 | ₩36,287 | ₩36,240 | ₩36,240 | -0.13% | 100 |
|---|
| 2026.04.07 | ₩34,651 | ₩34,721 | ₩34,651 | ₩34,721 | +0.20% | 300 |
|---|
| 2026.04.06 | ₩34,584 | ₩34,780 | ₩34,584 | ₩34,780 | +0.57% | 200 |
|---|
| 2026.04.02 | ₩34,369 | ₩34,462 | ₩34,369 | ₩34,462 | +0.27% | 200 |
|---|
| 2026.04.01 | ₩35,134 | ₩35,147 | ₩34,788 | ₩34,788 | -0.98% | 2.3만 |
|---|
| 2026.03.31 | ₩34,101 | ₩34,530 | ₩34,061 | ₩34,530 | +1.26% | 200 |
|---|
| 2026.03.30 | ₩33,980 | ₩33,980 | ₩33,470 | ₩33,470 | -1.50% | 400 |
|---|
| 2026.03.27 | ₩34,544 | ₩34,544 | ₩34,208 | ₩34,411 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩35,710 | ₩37,286 | ₩34,900 | ₩34,900 | -2.27% | 9.6천 |
|---|
| 2026.03.25 | ₩35,965 | ₩35,965 | ₩35,342 | ₩35,591 | -1.04% | 1.2만 |
|---|
| 2026.03.24 | ₩35,415 | ₩35,415 | ₩35,317 | ₩35,317 | -0.28% | 200 |
|---|
| 2026.03.23 | ₩35,214 | ₩35,429 | ₩34,973 | ₩35,029 | -0.53% | 600 |
|---|
| 2026.03.20 | ₩33,699 | ₩33,699 | ₩33,630 | ₩33,630 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,195 | ₩34,342 | ₩33,860 | ₩34,336 | +0.41% | 5.1천 |
|---|
| 2026.03.18 | ₩34,933 | ₩34,933 | ₩34,664 | ₩34,726 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩35,509 | ₩35,509 | ₩35,460 | ₩35,460 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩35,482 | ₩35,496 | ₩35,352 | ₩35,352 | -0.37% | 2.7천 |
|---|
| 2026.03.13 | ₩35,134 | ₩35,167 | ₩35,013 | ₩35,167 | +0.10% | 200 |
|---|
| 2026.03.12 | ₩35,911 | ₩35,911 | ₩35,347 | ₩35,347 | -1.57% | 2.3천 |
|---|
| 2026.03.11 | ₩36,461 | ₩36,683 | ₩36,461 | ₩36,683 | +0.61% | 100 |
|---|
| 2026.03.10 | ₩37,480 | ₩37,480 | ₩36,888 | ₩36,888 | -1.58% | 300 |
|---|
| 2026.03.09 | ₩35,938 | ₩37,184 | ₩35,938 | ₩37,184 | +3.47% | 300 |
|---|
| 2026.03.06 | ₩37,494 | ₩37,494 | ₩37,038 | ₩37,151 | -0.92% | 800 |
|---|
| 2026.03.05 | ₩39,224 | ₩39,224 | ₩38,392 | ₩38,530 | -1.77% | 300 |
|---|
| 2026.03.04 | ₩39,291 | ₩39,383 | ₩39,291 | ₩39,383 | +0.24% | 100 |
|---|
| 2026.03.03 | ₩38,593 | ₩39,461 | ₩38,593 | ₩39,461 | +2.25% | 800 |
|---|
| 2026.03.02 | ₩40,188 | ₩40,188 | ₩40,188 | ₩40,188 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩40,082 | ₩40,422 | ₩40,082 | ₩40,422 | +0.85% | 200 |
|---|
| 2026.02.26 | ₩39,854 | ₩40,431 | ₩39,854 | ₩40,431 | +1.45% | 200 |
|---|
| 2026.02.25 | ₩39,961 | ₩39,961 | ₩39,858 | ₩39,858 | -0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩40,806 | ₩40,806 | ₩40,585 | ₩40,585 | -0.54% | 300 |
|---|
| 2026.02.23 | ₩40,270 | ₩40,270 | ₩40,182 | ₩40,216 | -0.13% | 500 |
|---|
| 2026.02.20 | ₩41,222 | ₩41,222 | ₩41,021 | ₩41,062 | -0.39% | 600 |
|---|
| 2026.02.19 | ₩40,766 | ₩40,964 | ₩40,766 | ₩40,964 | +0.49% | 200 |
|---|
| 2026.02.18 | ₩41,704 | ₩41,731 | ₩41,031 | ₩41,031 | -1.61% | 1.8천 |
|---|
| 2026.02.17 | ₩42,455 | ₩42,455 | ₩41,880 | ₩41,880 | -1.36% | 1천 |
|---|
| 2026.02.13 | ₩40,752 | ₩42,791 | ₩40,672 | ₩42,450 | +4.17% | 1.6만 |
|---|
| 2026.02.12 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,704 | ₩41,745 | ₩41,517 | ₩41,682 | -0.05% | 1천 |
|---|
| 2026.02.10 | ₩40,739 | ₩40,739 | ₩40,632 | ₩40,680 | -0.14% | 2.5천 |
|---|
| 2026.02.09 | ₩41,530 | ₩41,530 | ₩40,482 | ₩40,482 | -2.53% | 1.2천 |
|---|
| 2026.02.06 | ₩40,511 | ₩40,711 | ₩40,511 | ₩40,711 | +0.49% | 200 |
|---|
| 2026.02.05 | ₩39,197 | ₩39,438 | ₩39,197 | ₩39,217 | +0.05% | 600 |
|---|
| 2026.02.04 | ₩39,787 | ₩39,787 | ₩39,411 | ₩39,682 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩38,929 | ₩38,929 | ₩38,111 | ₩38,725 | -0.52% | 2.4천 |
|---|
| 2026.02.02 | ₩37,682 | ₩37,867 | ₩37,682 | ₩37,867 | +0.49% | 5.1천 |
|---|
| 2026.01.30 | ₩37,387 | ₩37,537 | ₩37,319 | ₩37,537 | +0.40% | 200 |
|---|
| 2026.01.29 | ₩37,762 | ₩37,842 | ₩37,762 | ₩37,842 | +0.21% | 100 |
|---|
| 2026.01.28 | ₩37,492 | ₩37,492 | ₩37,492 | ₩37,492 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩37,668 | ₩37,668 | ₩37,574 | ₩37,617 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩37,783 | ₩37,783 | ₩37,783 | ₩37,783 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,883 | ₩37,883 | ₩37,867 | ₩37,867 | -0.04% | 100 |
|---|
| 2026.01.22 | ₩38,728 | ₩38,728 | ₩38,255 | ₩38,255 | -1.22% | 900 |
|---|
| 2026.01.21 | ₩37,856 | ₩38,068 | ₩37,775 | ₩38,068 | +0.56% | 1.3천 |
|---|
| 2026.01.20 | ₩37,078 | ₩37,078 | ₩36,892 | ₩36,892 | -0.50% | 100 |
|---|
| 2026.01.16 | ₩37,454 | ₩37,458 | ₩37,454 | ₩37,458 | +0.01% | 100 |
|---|
| 2026.01.15 | ₩37,950 | ₩38,003 | ₩37,912 | ₩37,912 | -0.10% | 200 |
|---|
| 2026.01.14 | ₩37,775 | ₩37,775 | ₩37,678 | ₩37,678 | -0.26% | 200 |
|---|
| 2026.01.13 | ₩37,950 | ₩37,950 | ₩37,867 | ₩37,867 | -0.22% | 100 |
|---|
| 2026.01.12 | ₩37,802 | ₩37,802 | ₩37,699 | ₩37,699 | -0.27% | 200 |
|---|
| 2026.01.09 | ₩37,749 | ₩37,749 | ₩37,749 | ₩37,749 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,601 | ₩37,601 | ₩37,456 | ₩37,456 | -0.39% | 200 |
|---|
| 2026.01.07 | ₩36,984 | ₩36,984 | ₩36,841 | ₩36,841 | -0.39% | 100 |
|---|
| 2026.01.06 | ₩37,648 | ₩37,648 | ₩37,648 | ₩37,648 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,614 | ₩36,614 | ₩36,614 | ₩36,614 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,630 | ₩35,630 | ₩35,442 | ₩35,470 | -0.45% | 500 |
|---|
| 2025.12.30 | ₩36,037 | ₩36,037 | ₩36,037 | ₩36,037 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,052 | ₩36,052 | ₩36,052 | ₩36,052 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,079 | ₩36,079 | ₩36,079 | ₩36,079 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,353 | ₩36,353 | ₩36,139 | ₩36,146 | -0.57% | 400 |
|---|
| 2025.12.19 | ₩36,247 | ₩36,247 | ₩36,228 | ₩36,228 | -0.05% | 100 |
|---|
| 2025.12.18 | ₩36,582 | ₩36,609 | ₩36,115 | ₩36,115 | -1.28% | 300 |
|---|
| 2025.12.17 | ₩36,743 | ₩36,743 | ₩36,119 | ₩36,119 | -1.70% | 1.1천 |
|---|
| 2025.12.16 | ₩36,582 | ₩36,582 | ₩36,555 | ₩36,578 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,434 | ₩36,528 | ₩36,434 | ₩36,473 | +0.11% | 200 |
|---|
| 2025.12.12 | ₩36,931 | ₩36,931 | ₩36,652 | ₩36,652 | -0.76% | 300 |
|---|
| 2025.12.11 | ₩37,011 | ₩37,024 | ₩36,998 | ₩36,998 | -0.04% | 200 |
|---|
| 2025.12.10 | ₩36,206 | ₩36,904 | ₩36,206 | ₩36,788 | +1.61% | 300 |
|---|
| 2025.12.09 | ₩35,954 | ₩35,954 | ₩35,954 | ₩35,954 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,488 | ₩36,488 | ₩36,117 | ₩36,117 | -1.02% | 300 |
|---|
| 2025.12.05 | ₩36,729 | ₩36,809 | ₩36,672 | ₩36,672 | -0.16% | 500 |
|---|
| 2025.12.04 | ₩36,636 | ₩36,649 | ₩36,448 | ₩36,479 | -0.43% | 600 |
|---|
| 2025.12.03 | ₩36,193 | ₩36,622 | ₩36,193 | ₩36,547 | +0.98% | 400 |
|---|
| 2025.12.02 | ₩36,247 | ₩36,247 | ₩35,978 | ₩36,017 | -0.63% | 1.5천 |
|---|
| 2025.12.01 | ₩36,233 | ₩36,528 | ₩36,233 | ₩36,282 | +0.13% | 2.7천 |
|---|
| 2025.11.28 | ₩36,421 | ₩36,421 | ₩36,367 | ₩36,367 | -0.15% | 400 |
|---|
| 2025.11.26 | ₩36,153 | ₩38,687 | ₩35,965 | ₩36,127 | -0.07% | 12.1만 |
|---|
| 2025.11.25 | ₩35,536 | ₩35,543 | ₩35,536 | ₩35,543 | +0.02% | 300 |
|---|
| 2025.11.24 | ₩34,746 | ₩34,746 | ₩34,746 | ₩34,746 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,410 | ₩34,410 | ₩34,281 | ₩34,281 | -0.37% | 800 |
|---|
| 2025.11.20 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,484 | ₩33,588 | ₩33,484 | ₩33,588 | +0.31% | 300 |
|---|
| 2025.11.17 | ₩33,498 | ₩33,519 | ₩33,457 | ₩33,519 | +0.06% | 1.3천 |
|---|
| 2025.11.14 | ₩34,664 | ₩34,664 | ₩34,601 | ₩34,601 | -0.18% | 100 |
|---|
| 2025.11.13 | ₩35,120 | ₩35,120 | ₩34,482 | ₩34,482 | -1.82% | 100 |
|---|
| 2025.11.12 | ₩35,402 | ₩35,402 | ₩35,402 | ₩35,402 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,530 | ₩34,695 | ₩34,530 | ₩34,695 | +0.48% | 300 |
|---|
| 2025.11.10 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,530 | ₩34,583 | ₩34,530 | ₩34,583 | +0.15% | 100 |
|---|
| 2025.11.06 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,564 | ₩34,564 | ₩34,564 | ₩34,564 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,414 | ₩35,414 | ₩35,414 | ₩35,414 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,833 | ₩36,833 | ₩36,833 | ₩36,833 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,971 | ₩36,971 | ₩36,809 | ₩36,809 | -0.44% | 200 |
|---|
| 2025.10.27 | ₩38,124 | ₩38,124 | ₩37,311 | ₩37,311 | -2.13% | 1.1천 |
|---|
| 2025.10.24 | ₩37,471 | ₩37,471 | ₩37,471 | ₩37,471 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,097 | ₩37,097 | ₩37,097 | ₩37,097 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,456 | ₩35,456 | ₩35,456 | ₩35,456 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,747 | ₩35,747 | ₩35,747 | ₩35,747 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,046 | ₩36,046 | ₩36,046 | ₩36,046 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,123 | ₩36,123 | ₩36,123 | ₩36,123 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,536 | ₩35,536 | ₩34,742 | ₩34,742 | -2.23% | 5천 |
|---|