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 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
| 2026.10.08 | ₩32,307 | ₩32,366 | ₩32,307 | ₩32,366 | +0.18% | 600 |
| 2026.10.07 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 100 |
| 2026.10.06 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
| 2026.10.05 | ₩32,173 | ₩32,314 | ₩32,173 | ₩32,314 | +0.44% | 400 |
| 2026.10.02 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 100 |
| 2026.10.01 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 100 |
| 2026.09.30 | ₩31,578 | ₩31,578 | ₩31,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,578 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,724 | ₩31,779 | ₩31,724 | ₩31,779 | +0.17% | 100 |
|---|
| 2026.09.28 | ₩31,838 | ₩31,838 | ₩31,816 | ₩31,816 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩32,310 | ₩32,310 | ₩32,310 | ₩32,310 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,213 | ₩32,213 | ₩32,083 | ₩32,083 | -0.40% | 100 |
|---|
| 2026.09.23 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,535 | ₩32,555 | ₩32,496 | ₩32,496 | -0.12% | 12.8만 |
|---|
| 2026.09.18 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,386 | ₩34,426 | ₩34,018 | ₩34,018 | -1.07% | 5.5천 |
|---|
| 2026.09.08 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,466 | ₩34,466 | ₩34,315 | ₩34,315 | -0.44% | 100 |
|---|
| 2026.09.01 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,144 | ₩35,144 | ₩35,144 | ₩35,144 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,659 | ₩35,659 | ₩35,659 | ₩35,659 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,251 | ₩35,378 | ₩35,144 | ₩35,209 | -0.12% | 1.1만 |
|---|
| 2026.08.19 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,585 | ₩36,592 | ₩36,451 | ₩36,592 | +0.02% | 600 |
|---|
| 2026.08.17 | ₩37,144 | ₩37,144 | ₩37,144 | ₩37,144 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,466 | ₩37,466 | ₩37,466 | ₩37,466 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,390 | ₩37,390 | ₩37,390 | ₩37,390 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,988 | ₩36,988 | ₩36,988 | ₩36,988 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩38,248 | ₩38,248 | ₩37,363 | ₩37,363 | -2.31% | 3.8천 |
|---|
| 2026.08.07 | ₩38,248 | ₩38,274 | ₩38,248 | ₩38,274 | +0.07% | 200 |
|---|
| 2026.08.06 | ₩38,208 | ₩38,208 | ₩37,284 | ₩37,284 | -2.42% | 3.1천 |
|---|
| 2026.08.05 | ₩38,718 | ₩38,718 | ₩38,718 | ₩38,718 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,848 | ₩38,848 | ₩38,848 | ₩38,848 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,229 | ₩37,724 | ₩37,216 | ₩37,724 | +1.33% | 2.3천 |
|---|
| 2026.07.31 | ₩37,037 | ₩37,037 | ₩37,037 | ₩37,037 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,128 | ₩39,026 | ₩37,128 | ₩37,380 | +0.68% | 200 |
|---|
| 2026.07.29 | ₩37,162 | ₩37,169 | ₩37,162 | ₩37,169 | +0.02% | 100 |
|---|
| 2026.07.28 | ₩37,283 | ₩37,283 | ₩37,283 | ₩37,283 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,044 | ₩37,044 | ₩37,044 | ₩37,044 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,458 | ₩36,458 | ₩36,458 | ₩36,458 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,840 | ₩36,861 | ₩36,786 | ₩36,861 | +0.06% | 600 |
|---|
| 2026.07.21 | ₩39,348 | ₩39,348 | ₩36,611 | ₩36,611 | -6.96% | 200 |
|---|
| 2026.07.20 | ₩36,105 | ₩36,105 | ₩36,105 | ₩36,105 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,773 | ₩36,780 | ₩36,773 | ₩36,780 | +0.02% | 200 |
|---|
| 2026.07.16 | ₩37,154 | ₩37,154 | ₩37,154 | ₩37,154 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,404 | ₩36,532 | ₩36,404 | ₩36,426 | +0.06% | 3.3천 |
|---|
| 2026.07.14 | ₩35,974 | ₩35,974 | ₩35,974 | ₩35,974 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,116 | ₩36,116 | ₩36,090 | ₩36,090 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,223 | ₩36,223 | ₩35,948 | ₩35,948 | -0.76% | 100 |
|---|
| 2026.07.01 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,982 | ₩36,982 | ₩36,982 | ₩36,982 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,323 | ₩37,323 | ₩37,323 | ₩37,323 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,207 | ₩37,207 | ₩37,207 | ₩37,207 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,746 | ₩36,746 | ₩36,746 | ₩36,746 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩36,314 | ₩36,314 | ₩36,314 | ₩36,314 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩36,950 | ₩36,950 | ₩36,950 | ₩36,950 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,604 | ₩37,604 | ₩37,356 | ₩37,356 | -0.66% | 100 |
|---|
| 2026.06.17 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,721 | ₩37,721 | ₩37,721 | ₩37,721 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,889 | ₩37,889 | ₩37,889 | ₩37,889 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,551 | ₩37,551 | ₩37,551 | ₩37,551 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩36,699 | ₩36,699 | ₩36,699 | ₩36,699 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,476 | ₩37,476 | ₩37,476 | ₩37,476 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,781 | ₩36,781 | ₩36,781 | ₩36,781 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,455 | ₩36,455 | ₩36,455 | ₩36,455 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,813 | ₩37,026 | ₩36,813 | ₩37,026 | +0.58% | 100 |
|---|
| 2026.06.03 | ₩36,934 | ₩36,970 | ₩36,880 | ₩36,970 | +0.10% | 300 |
|---|
| 2026.06.02 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,867 | ₩36,910 | ₩36,867 | ₩36,910 | +0.12% | 100 |
|---|
| 2026.05.29 | ₩39,502 | ₩39,502 | ₩37,095 | ₩37,095 | -6.09% | 100 |
|---|
| 2026.05.28 | ₩37,122 | ₩37,199 | ₩37,122 | ₩37,199 | +0.21% | 2.4천 |
|---|
| 2026.05.27 | ₩37,029 | ₩37,029 | ₩37,029 | ₩37,029 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,491 | ₩36,510 | ₩36,491 | ₩36,510 | +0.05% | 100 |
|---|
| 2026.05.22 | ₩35,954 | ₩35,954 | ₩35,954 | ₩35,954 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,727 | ₩35,727 | ₩35,727 | ₩35,727 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,828 | ₩34,828 | ₩34,614 | ₩34,614 | -0.62% | 100 |
|---|
| 2026.05.18 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,599 | ₩35,599 | ₩35,044 | ₩35,121 | -1.34% | 3.4천 |
|---|
| 2026.05.14 | ₩35,834 | ₩36,143 | ₩35,700 | ₩36,143 | +0.86% | 1.5천 |
|---|
| 2026.05.13 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩35,700 | ₩36,089 | ₩35,700 | ₩35,963 | +0.74% | 1.3천 |
|---|
| 2026.05.11 | ₩36,592 | ₩36,592 | ₩36,592 | ₩36,592 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,390 | ₩37,390 | ₩37,229 | ₩37,229 | -0.43% | 200 |
|---|
| 2026.05.07 | ₩37,484 | ₩37,484 | ₩37,175 | ₩37,175 | -0.82% | 7.5천 |
|---|
| 2026.05.06 | ₩37,175 | ₩37,448 | ₩37,175 | ₩37,448 | +0.73% | 7.5천 |
|---|
| 2026.05.05 | ₩36,922 | ₩36,922 | ₩36,922 | ₩36,922 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩37,759 | ₩37,759 | ₩37,759 | ₩37,759 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,685 | ₩37,726 | ₩37,685 | ₩37,726 | +0.11% | 100 |
|---|
| 2026.04.29 | ₩36,604 | ₩36,604 | ₩36,604 | ₩36,604 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,741 | ₩37,741 | ₩37,741 | ₩37,741 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩38,154 | ₩38,154 | ₩37,757 | ₩37,757 | -1.04% | 1.3천 |
|---|
| 2026.04.22 | ₩37,792 | ₩37,792 | ₩37,740 | ₩37,740 | -0.14% | 400 |
|---|
| 2026.04.21 | ₩38,563 | ₩38,583 | ₩37,940 | ₩37,940 | -1.62% | 7.7천 |
|---|
| 2026.04.20 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩38,490 | ₩38,490 | ₩38,156 | ₩38,156 | -0.87% | 300 |
|---|
| 2026.04.16 | ₩36,833 | ₩36,833 | ₩36,833 | ₩36,833 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,652 | ₩36,652 | ₩36,491 | ₩36,517 | -0.37% | 2.6천 |
|---|
| 2026.04.14 | ₩37,055 | ₩37,055 | ₩36,823 | ₩36,823 | -0.63% | 2.1천 |
|---|
| 2026.04.13 | ₩36,607 | ₩36,607 | ₩36,607 | ₩36,607 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,344 | ₩36,344 | ₩36,243 | ₩36,243 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩36,532 | ₩36,532 | ₩36,518 | ₩36,530 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩36,290 | ₩36,290 | ₩36,243 | ₩36,243 | -0.13% | 100 |
|---|
| 2026.04.07 | ₩34,654 | ₩34,724 | ₩34,654 | ₩34,724 | +0.20% | 300 |
|---|
| 2026.04.06 | ₩34,587 | ₩34,783 | ₩34,587 | ₩34,783 | +0.57% | 200 |
|---|
| 2026.04.02 | ₩34,372 | ₩34,465 | ₩34,372 | ₩34,465 | +0.27% | 200 |
|---|
| 2026.04.01 | ₩35,137 | ₩35,150 | ₩34,791 | ₩34,791 | -0.98% | 2.3만 |
|---|
| 2026.03.31 | ₩34,104 | ₩34,533 | ₩34,064 | ₩34,533 | +1.26% | 200 |
|---|
| 2026.03.30 | ₩33,983 | ₩33,983 | ₩33,473 | ₩33,473 | -1.50% | 400 |
|---|
| 2026.03.27 | ₩34,547 | ₩34,547 | ₩34,211 | ₩34,414 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩35,713 | ₩37,289 | ₩34,903 | ₩34,903 | -2.27% | 9.6천 |
|---|
| 2026.03.25 | ₩35,968 | ₩35,968 | ₩35,345 | ₩35,594 | -1.04% | 1.2만 |
|---|
| 2026.03.24 | ₩35,418 | ₩35,418 | ₩35,321 | ₩35,321 | -0.28% | 200 |
|---|
| 2026.03.23 | ₩35,217 | ₩35,432 | ₩34,976 | ₩35,032 | -0.53% | 600 |
|---|
| 2026.03.20 | ₩33,702 | ₩33,702 | ₩33,633 | ₩33,633 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,198 | ₩34,346 | ₩33,863 | ₩34,339 | +0.41% | 5.1천 |
|---|
| 2026.03.18 | ₩34,936 | ₩34,936 | ₩34,667 | ₩34,729 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩35,512 | ₩35,512 | ₩35,463 | ₩35,463 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩35,486 | ₩35,499 | ₩35,355 | ₩35,355 | -0.37% | 2.7천 |
|---|
| 2026.03.13 | ₩35,137 | ₩35,170 | ₩35,016 | ₩35,170 | +0.10% | 200 |
|---|
| 2026.03.12 | ₩35,915 | ₩35,915 | ₩35,350 | ₩35,350 | -1.57% | 2.3천 |
|---|
| 2026.03.11 | ₩36,465 | ₩36,686 | ₩36,465 | ₩36,686 | +0.61% | 100 |
|---|
| 2026.03.10 | ₩37,484 | ₩37,484 | ₩36,891 | ₩36,891 | -1.58% | 300 |
|---|
| 2026.03.09 | ₩35,941 | ₩37,187 | ₩35,941 | ₩37,187 | +3.47% | 300 |
|---|
| 2026.03.06 | ₩37,497 | ₩37,497 | ₩37,041 | ₩37,154 | -0.92% | 800 |
|---|
| 2026.03.05 | ₩39,227 | ₩39,227 | ₩38,396 | ₩38,534 | -1.77% | 300 |
|---|
| 2026.03.04 | ₩39,294 | ₩39,387 | ₩39,294 | ₩39,387 | +0.24% | 100 |
|---|
| 2026.03.03 | ₩38,597 | ₩39,465 | ₩38,597 | ₩39,465 | +2.25% | 800 |
|---|
| 2026.03.02 | ₩40,191 | ₩40,191 | ₩40,191 | ₩40,191 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩40,085 | ₩40,426 | ₩40,085 | ₩40,426 | +0.85% | 200 |
|---|
| 2026.02.26 | ₩39,857 | ₩40,434 | ₩39,857 | ₩40,434 | +1.45% | 200 |
|---|
| 2026.02.25 | ₩39,965 | ₩39,965 | ₩39,862 | ₩39,862 | -0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩40,810 | ₩40,810 | ₩40,588 | ₩40,588 | -0.54% | 300 |
|---|
| 2026.02.23 | ₩40,273 | ₩40,273 | ₩40,186 | ₩40,220 | -0.13% | 500 |
|---|
| 2026.02.20 | ₩41,225 | ₩41,225 | ₩41,024 | ₩41,066 | -0.39% | 600 |
|---|
| 2026.02.19 | ₩40,769 | ₩40,968 | ₩40,769 | ₩40,968 | +0.49% | 200 |
|---|
| 2026.02.18 | ₩41,708 | ₩41,735 | ₩41,035 | ₩41,035 | -1.61% | 1.8천 |
|---|
| 2026.02.17 | ₩42,459 | ₩42,459 | ₩41,884 | ₩41,884 | -1.36% | 1천 |
|---|
| 2026.02.13 | ₩40,756 | ₩42,795 | ₩40,676 | ₩42,454 | +4.17% | 1.6만 |
|---|
| 2026.02.12 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,708 | ₩41,748 | ₩41,520 | ₩41,685 | -0.05% | 1천 |
|---|
| 2026.02.10 | ₩40,743 | ₩40,743 | ₩40,635 | ₩40,684 | -0.14% | 2.5천 |
|---|
| 2026.02.09 | ₩41,534 | ₩41,534 | ₩40,485 | ₩40,485 | -2.53% | 1.2천 |
|---|
| 2026.02.06 | ₩40,515 | ₩40,714 | ₩40,515 | ₩40,714 | +0.49% | 200 |
|---|
| 2026.02.05 | ₩39,200 | ₩39,442 | ₩39,200 | ₩39,220 | +0.05% | 600 |
|---|
| 2026.02.04 | ₩39,790 | ₩39,790 | ₩39,415 | ₩39,686 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩38,932 | ₩38,932 | ₩38,114 | ₩38,728 | -0.52% | 2.4천 |
|---|
| 2026.02.02 | ₩37,685 | ₩37,870 | ₩37,685 | ₩37,870 | +0.49% | 5.1천 |
|---|
| 2026.01.30 | ₩37,390 | ₩37,540 | ₩37,323 | ₩37,540 | +0.40% | 200 |
|---|
| 2026.01.29 | ₩37,765 | ₩37,846 | ₩37,765 | ₩37,846 | +0.21% | 100 |
|---|
| 2026.01.28 | ₩37,496 | ₩37,496 | ₩37,496 | ₩37,496 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩37,671 | ₩37,671 | ₩37,578 | ₩37,621 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,886 | ₩37,886 | ₩37,870 | ₩37,870 | -0.04% | 100 |
|---|
| 2026.01.22 | ₩38,731 | ₩38,731 | ₩38,259 | ₩38,259 | -1.22% | 900 |
|---|
| 2026.01.21 | ₩37,859 | ₩38,071 | ₩37,779 | ₩38,071 | +0.56% | 1.3천 |
|---|
| 2026.01.20 | ₩37,081 | ₩37,081 | ₩36,895 | ₩36,895 | -0.50% | 100 |
|---|
| 2026.01.16 | ₩37,457 | ₩37,461 | ₩37,457 | ₩37,461 | +0.01% | 100 |
|---|
| 2026.01.15 | ₩37,953 | ₩38,007 | ₩37,916 | ₩37,916 | -0.10% | 200 |
|---|
| 2026.01.14 | ₩37,779 | ₩37,779 | ₩37,681 | ₩37,681 | -0.26% | 200 |
|---|
| 2026.01.13 | ₩37,953 | ₩37,953 | ₩37,870 | ₩37,870 | -0.22% | 100 |
|---|
| 2026.01.12 | ₩37,806 | ₩37,806 | ₩37,702 | ₩37,702 | -0.27% | 200 |
|---|
| 2026.01.09 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,604 | ₩37,604 | ₩37,460 | ₩37,460 | -0.39% | 200 |
|---|
| 2026.01.07 | ₩36,988 | ₩36,988 | ₩36,844 | ₩36,844 | -0.39% | 100 |
|---|
| 2026.01.06 | ₩37,651 | ₩37,651 | ₩37,651 | ₩37,651 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,617 | ₩36,617 | ₩36,617 | ₩36,617 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,633 | ₩35,633 | ₩35,445 | ₩35,473 | -0.45% | 500 |
|---|
| 2025.12.30 | ₩36,041 | ₩36,041 | ₩36,041 | ₩36,041 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,082 | ₩36,082 | ₩36,082 | ₩36,082 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,356 | ₩36,356 | ₩36,143 | ₩36,149 | -0.57% | 400 |
|---|
| 2025.12.19 | ₩36,250 | ₩36,250 | ₩36,231 | ₩36,231 | -0.05% | 100 |
|---|
| 2025.12.18 | ₩36,585 | ₩36,612 | ₩36,119 | ₩36,119 | -1.28% | 300 |
|---|
| 2025.12.17 | ₩36,746 | ₩36,746 | ₩36,123 | ₩36,123 | -1.70% | 1.1천 |
|---|
| 2025.12.16 | ₩36,585 | ₩36,585 | ₩36,558 | ₩36,581 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,438 | ₩36,532 | ₩36,438 | ₩36,477 | +0.11% | 200 |
|---|
| 2025.12.12 | ₩36,934 | ₩36,934 | ₩36,655 | ₩36,655 | -0.76% | 300 |
|---|
| 2025.12.11 | ₩37,014 | ₩37,028 | ₩37,001 | ₩37,001 | -0.04% | 200 |
|---|
| 2025.12.10 | ₩36,210 | ₩36,907 | ₩36,210 | ₩36,792 | +1.61% | 300 |
|---|
| 2025.12.09 | ₩35,958 | ₩35,958 | ₩35,958 | ₩35,958 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,491 | ₩36,491 | ₩36,120 | ₩36,120 | -1.02% | 300 |
|---|
| 2025.12.05 | ₩36,733 | ₩36,812 | ₩36,675 | ₩36,675 | -0.16% | 500 |
|---|
| 2025.12.04 | ₩36,639 | ₩36,652 | ₩36,451 | ₩36,482 | -0.43% | 600 |
|---|
| 2025.12.03 | ₩36,196 | ₩36,625 | ₩36,196 | ₩36,550 | +0.98% | 400 |
|---|
| 2025.12.02 | ₩36,250 | ₩36,250 | ₩35,982 | ₩36,021 | -0.63% | 1.5천 |
|---|
| 2025.12.01 | ₩36,237 | ₩36,532 | ₩36,237 | ₩36,285 | +0.13% | 2.7천 |
|---|
| 2025.11.28 | ₩36,424 | ₩36,424 | ₩36,371 | ₩36,371 | -0.15% | 400 |
|---|
| 2025.11.26 | ₩36,156 | ₩38,691 | ₩35,968 | ₩36,131 | -0.07% | 12.1만 |
|---|
| 2025.11.25 | ₩35,539 | ₩35,546 | ₩35,539 | ₩35,546 | +0.02% | 300 |
|---|
| 2025.11.24 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,413 | ₩34,413 | ₩34,284 | ₩34,284 | -0.37% | 800 |
|---|
| 2025.11.20 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,487 | ₩33,591 | ₩33,487 | ₩33,591 | +0.31% | 300 |
|---|
| 2025.11.17 | ₩33,501 | ₩33,522 | ₩33,460 | ₩33,522 | +0.06% | 1.3천 |
|---|
| 2025.11.14 | ₩34,667 | ₩34,667 | ₩34,604 | ₩34,604 | -0.18% | 100 |
|---|
| 2025.11.13 | ₩35,123 | ₩35,123 | ₩34,485 | ₩34,485 | -1.82% | 100 |
|---|
| 2025.11.12 | ₩35,405 | ₩35,405 | ₩35,405 | ₩35,405 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,533 | ₩34,698 | ₩34,533 | ₩34,698 | +0.48% | 300 |
|---|
| 2025.11.10 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,533 | ₩34,586 | ₩34,533 | ₩34,586 | +0.15% | 100 |
|---|
| 2025.11.06 | ₩34,382 | ₩34,382 | ₩34,382 | ₩34,382 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,373 | ₩36,373 | ₩36,373 | ₩36,373 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,836 | ₩36,836 | ₩36,836 | ₩36,836 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,974 | ₩36,974 | ₩36,812 | ₩36,812 | -0.44% | 200 |
|---|
| 2025.10.27 | ₩38,127 | ₩38,127 | ₩37,315 | ₩37,315 | -2.13% | 1.1천 |
|---|
| 2025.10.24 | ₩37,474 | ₩37,474 | ₩37,474 | ₩37,474 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,525 | ₩36,525 | ₩36,525 | ₩36,525 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,100 | ₩37,100 | ₩37,100 | ₩37,100 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,750 | ₩35,750 | ₩35,750 | ₩35,750 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,539 | ₩35,539 | ₩34,745 | ₩34,745 | -2.23% | 5천 |
|---|