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 | ₩32,274 | ₩32,274 | ₩32,274 | ₩32,274 | 0.00% | 100 |
| 2026.10.08 | ₩32,281 | ₩32,340 | ₩32,281 | ₩32,340 | +0.18% | 600 |
| 2026.10.07 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
| 2026.10.06 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
| 2026.10.05 | ₩32,147 | ₩32,288 | ₩32,147 | ₩32,288 | +0.44% | 400 |
| 2026.10.02 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
| 2026.10.01 | ₩32,006 | ₩32,006 | ₩32,006 | ₩32,006 | 0.00% | 100 |
| 2026.09.30 | ₩31,552 | ₩31,552 | ₩31,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,552 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,698 | ₩31,753 | ₩31,698 | ₩31,753 | +0.17% | 100 |
|---|
| 2026.09.28 | ₩31,812 | ₩31,812 | ₩31,791 | ₩31,791 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩32,284 | ₩32,284 | ₩32,284 | ₩32,284 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,187 | ₩32,187 | ₩32,057 | ₩32,057 | -0.40% | 100 |
|---|
| 2026.09.23 | ₩32,579 | ₩32,579 | ₩32,579 | ₩32,579 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,509 | ₩32,529 | ₩32,470 | ₩32,470 | -0.12% | 12.8만 |
|---|
| 2026.09.18 | ₩32,493 | ₩32,493 | ₩32,493 | ₩32,493 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,358 | ₩34,398 | ₩33,991 | ₩33,991 | -1.07% | 5.5천 |
|---|
| 2026.09.08 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,439 | ₩34,439 | ₩34,287 | ₩34,287 | -0.44% | 100 |
|---|
| 2026.09.01 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,701 | ₩34,701 | ₩34,701 | ₩34,701 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,129 | ₩35,129 | ₩35,129 | ₩35,129 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,630 | ₩35,630 | ₩35,630 | ₩35,630 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,222 | ₩35,350 | ₩35,115 | ₩35,181 | -0.12% | 1.1만 |
|---|
| 2026.08.19 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,556 | ₩36,562 | ₩36,422 | ₩36,562 | +0.02% | 600 |
|---|
| 2026.08.17 | ₩37,115 | ₩37,115 | ₩37,115 | ₩37,115 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,436 | ₩37,436 | ₩37,436 | ₩37,436 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩38,217 | ₩38,217 | ₩37,333 | ₩37,333 | -2.31% | 3.8천 |
|---|
| 2026.08.07 | ₩38,217 | ₩38,243 | ₩38,217 | ₩38,243 | +0.07% | 200 |
|---|
| 2026.08.06 | ₩38,177 | ₩38,177 | ₩37,254 | ₩37,254 | -2.42% | 3.1천 |
|---|
| 2026.08.05 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,199 | ₩37,693 | ₩37,186 | ₩37,693 | +1.33% | 2.3천 |
|---|
| 2026.07.31 | ₩37,007 | ₩37,007 | ₩37,007 | ₩37,007 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,098 | ₩38,995 | ₩37,098 | ₩37,350 | +0.68% | 200 |
|---|
| 2026.07.29 | ₩37,132 | ₩37,139 | ₩37,132 | ₩37,139 | +0.02% | 100 |
|---|
| 2026.07.28 | ₩37,253 | ₩37,253 | ₩37,253 | ₩37,253 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,810 | ₩36,832 | ₩36,757 | ₩36,832 | +0.06% | 600 |
|---|
| 2026.07.21 | ₩39,316 | ₩39,316 | ₩36,581 | ₩36,581 | -6.96% | 200 |
|---|
| 2026.07.20 | ₩36,076 | ₩36,076 | ₩36,076 | ₩36,076 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,743 | ₩36,750 | ₩36,743 | ₩36,750 | +0.02% | 200 |
|---|
| 2026.07.16 | ₩37,124 | ₩37,124 | ₩37,124 | ₩37,124 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,375 | ₩36,502 | ₩36,375 | ₩36,396 | +0.06% | 3.3천 |
|---|
| 2026.07.14 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,669 | ₩35,669 | ₩35,669 | ₩35,669 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,087 | ₩36,087 | ₩36,061 | ₩36,061 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩35,817 | ₩35,817 | ₩35,817 | ₩35,817 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,241 | ₩35,241 | ₩35,241 | ₩35,241 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,048 | ₩36,048 | ₩36,048 | ₩36,048 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,194 | ₩36,194 | ₩35,919 | ₩35,919 | -0.76% | 100 |
|---|
| 2026.07.01 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,755 | ₩36,755 | ₩36,755 | ₩36,755 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,178 | ₩37,178 | ₩37,178 | ₩37,178 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩36,920 | ₩36,920 | ₩36,920 | ₩36,920 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,574 | ₩37,574 | ₩37,326 | ₩37,326 | -0.66% | 100 |
|---|
| 2026.06.17 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,858 | ₩37,858 | ₩37,858 | ₩37,858 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩36,670 | ₩36,670 | ₩36,670 | ₩36,670 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,751 | ₩36,751 | ₩36,751 | ₩36,751 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,784 | ₩36,997 | ₩36,784 | ₩36,997 | +0.58% | 100 |
|---|
| 2026.06.03 | ₩36,904 | ₩36,940 | ₩36,851 | ₩36,940 | +0.10% | 300 |
|---|
| 2026.06.02 | ₩37,093 | ₩37,093 | ₩37,093 | ₩37,093 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,837 | ₩36,880 | ₩36,837 | ₩36,880 | +0.12% | 100 |
|---|
| 2026.05.29 | ₩39,470 | ₩39,470 | ₩37,065 | ₩37,065 | -6.09% | 100 |
|---|
| 2026.05.28 | ₩37,092 | ₩37,169 | ₩37,092 | ₩37,169 | +0.21% | 2.4천 |
|---|
| 2026.05.27 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,462 | ₩36,481 | ₩36,462 | ₩36,481 | +0.05% | 100 |
|---|
| 2026.05.22 | ₩35,925 | ₩35,925 | ₩35,925 | ₩35,925 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,800 | ₩34,800 | ₩34,586 | ₩34,586 | -0.62% | 100 |
|---|
| 2026.05.18 | ₩35,070 | ₩35,070 | ₩35,070 | ₩35,070 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,571 | ₩35,571 | ₩35,016 | ₩35,092 | -1.34% | 3.4천 |
|---|
| 2026.05.14 | ₩35,805 | ₩36,114 | ₩35,671 | ₩36,114 | +0.86% | 1.5천 |
|---|
| 2026.05.13 | ₩35,548 | ₩35,548 | ₩35,548 | ₩35,548 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩35,671 | ₩36,060 | ₩35,671 | ₩35,934 | +0.74% | 1.3천 |
|---|
| 2026.05.11 | ₩36,562 | ₩36,562 | ₩36,562 | ₩36,562 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,360 | ₩37,360 | ₩37,199 | ₩37,199 | -0.43% | 200 |
|---|
| 2026.05.07 | ₩37,454 | ₩37,454 | ₩37,145 | ₩37,145 | -0.82% | 7.5천 |
|---|
| 2026.05.06 | ₩37,145 | ₩37,417 | ₩37,145 | ₩37,417 | +0.73% | 7.5천 |
|---|
| 2026.05.05 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,483 | ₩36,483 | ₩36,483 | ₩36,483 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩37,728 | ₩37,728 | ₩37,728 | ₩37,728 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,655 | ₩37,696 | ₩37,655 | ₩37,696 | +0.11% | 100 |
|---|
| 2026.04.29 | ₩36,575 | ₩36,575 | ₩36,575 | ₩36,575 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,990 | ₩36,990 | ₩36,990 | ₩36,990 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,576 | ₩37,576 | ₩37,576 | ₩37,576 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩38,124 | ₩38,124 | ₩37,727 | ₩37,727 | -1.04% | 1.3천 |
|---|
| 2026.04.22 | ₩37,762 | ₩37,762 | ₩37,710 | ₩37,710 | -0.14% | 400 |
|---|
| 2026.04.21 | ₩38,532 | ₩38,552 | ₩37,909 | ₩37,909 | -1.62% | 7.7천 |
|---|
| 2026.04.20 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩38,459 | ₩38,459 | ₩38,125 | ₩38,125 | -0.87% | 300 |
|---|
| 2026.04.16 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,623 | ₩36,623 | ₩36,462 | ₩36,487 | -0.37% | 2.6천 |
|---|
| 2026.04.14 | ₩37,025 | ₩37,025 | ₩36,793 | ₩36,793 | -0.63% | 2.1천 |
|---|
| 2026.04.13 | ₩36,577 | ₩36,577 | ₩36,577 | ₩36,577 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,315 | ₩36,315 | ₩36,214 | ₩36,214 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩36,502 | ₩36,502 | ₩36,489 | ₩36,501 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩36,261 | ₩36,261 | ₩36,214 | ₩36,214 | -0.13% | 100 |
|---|
| 2026.04.07 | ₩34,626 | ₩34,696 | ₩34,626 | ₩34,696 | +0.20% | 300 |
|---|
| 2026.04.06 | ₩34,559 | ₩34,755 | ₩34,559 | ₩34,755 | +0.57% | 200 |
|---|
| 2026.04.02 | ₩34,345 | ₩34,437 | ₩34,345 | ₩34,437 | +0.27% | 200 |
|---|
| 2026.04.01 | ₩35,109 | ₩35,122 | ₩34,763 | ₩34,763 | -0.98% | 2.3만 |
|---|
| 2026.03.31 | ₩34,077 | ₩34,506 | ₩34,037 | ₩34,506 | +1.26% | 200 |
|---|
| 2026.03.30 | ₩33,956 | ₩33,956 | ₩33,446 | ₩33,446 | -1.50% | 400 |
|---|
| 2026.03.27 | ₩34,519 | ₩34,519 | ₩34,184 | ₩34,386 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩35,685 | ₩37,259 | ₩34,875 | ₩34,875 | -2.27% | 9.6천 |
|---|
| 2026.03.25 | ₩35,939 | ₩35,939 | ₩35,316 | ₩35,565 | -1.04% | 1.2만 |
|---|
| 2026.03.24 | ₩35,390 | ₩35,390 | ₩35,292 | ₩35,292 | -0.28% | 200 |
|---|
| 2026.03.23 | ₩35,189 | ₩35,403 | ₩34,948 | ₩35,004 | -0.53% | 600 |
|---|
| 2026.03.20 | ₩33,675 | ₩33,675 | ₩33,606 | ₩33,606 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,171 | ₩34,318 | ₩33,836 | ₩34,311 | +0.41% | 5.1천 |
|---|
| 2026.03.18 | ₩34,908 | ₩34,908 | ₩34,640 | ₩34,701 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩35,484 | ₩35,484 | ₩35,434 | ₩35,434 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩35,457 | ₩35,470 | ₩35,327 | ₩35,327 | -0.37% | 2.7천 |
|---|
| 2026.03.13 | ₩35,109 | ₩35,142 | ₩34,988 | ₩35,142 | +0.10% | 200 |
|---|
| 2026.03.12 | ₩35,886 | ₩35,886 | ₩35,322 | ₩35,322 | -1.57% | 2.3천 |
|---|
| 2026.03.11 | ₩36,435 | ₩36,656 | ₩36,435 | ₩36,656 | +0.61% | 100 |
|---|
| 2026.03.10 | ₩37,454 | ₩37,454 | ₩36,861 | ₩36,861 | -1.58% | 300 |
|---|
| 2026.03.09 | ₩35,913 | ₩37,157 | ₩35,913 | ₩37,157 | +3.47% | 300 |
|---|
| 2026.03.06 | ₩37,467 | ₩37,467 | ₩37,011 | ₩37,124 | -0.92% | 800 |
|---|
| 2026.03.05 | ₩39,196 | ₩39,196 | ₩38,365 | ₩38,503 | -1.77% | 300 |
|---|
| 2026.03.04 | ₩39,263 | ₩39,355 | ₩39,263 | ₩39,355 | +0.24% | 100 |
|---|
| 2026.03.03 | ₩38,566 | ₩39,433 | ₩38,566 | ₩39,433 | +2.25% | 800 |
|---|
| 2026.03.02 | ₩40,159 | ₩40,159 | ₩40,159 | ₩40,159 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩40,053 | ₩40,394 | ₩40,053 | ₩40,394 | +0.85% | 200 |
|---|
| 2026.02.26 | ₩39,825 | ₩40,402 | ₩39,825 | ₩40,402 | +1.45% | 200 |
|---|
| 2026.02.25 | ₩39,933 | ₩39,933 | ₩39,829 | ₩39,829 | -0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩40,777 | ₩40,777 | ₩40,556 | ₩40,556 | -0.54% | 300 |
|---|
| 2026.02.23 | ₩40,241 | ₩40,241 | ₩40,154 | ₩40,187 | -0.13% | 500 |
|---|
| 2026.02.20 | ₩41,192 | ₩41,192 | ₩40,991 | ₩41,033 | -0.39% | 600 |
|---|
| 2026.02.19 | ₩40,737 | ₩40,935 | ₩40,737 | ₩40,935 | +0.49% | 200 |
|---|
| 2026.02.18 | ₩41,675 | ₩41,701 | ₩41,002 | ₩41,002 | -1.61% | 1.8천 |
|---|
| 2026.02.17 | ₩42,425 | ₩42,425 | ₩41,850 | ₩41,850 | -1.36% | 1천 |
|---|
| 2026.02.13 | ₩40,723 | ₩42,760 | ₩40,643 | ₩42,420 | +4.17% | 1.6만 |
|---|
| 2026.02.12 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,675 | ₩41,715 | ₩41,487 | ₩41,652 | -0.05% | 1천 |
|---|
| 2026.02.10 | ₩40,710 | ₩40,710 | ₩40,603 | ₩40,651 | -0.14% | 2.5천 |
|---|
| 2026.02.09 | ₩41,500 | ₩41,500 | ₩40,453 | ₩40,453 | -2.53% | 1.2천 |
|---|
| 2026.02.06 | ₩40,482 | ₩40,682 | ₩40,482 | ₩40,682 | +0.49% | 200 |
|---|
| 2026.02.05 | ₩39,169 | ₩39,410 | ₩39,169 | ₩39,189 | +0.05% | 600 |
|---|
| 2026.02.04 | ₩39,758 | ₩39,758 | ₩39,383 | ₩39,654 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩38,901 | ₩38,901 | ₩38,083 | ₩38,697 | -0.52% | 2.4천 |
|---|
| 2026.02.02 | ₩37,655 | ₩37,839 | ₩37,655 | ₩37,839 | +0.49% | 5.1천 |
|---|
| 2026.01.30 | ₩37,360 | ₩37,510 | ₩37,293 | ₩37,510 | +0.40% | 200 |
|---|
| 2026.01.29 | ₩37,735 | ₩37,815 | ₩37,735 | ₩37,815 | +0.21% | 100 |
|---|
| 2026.01.28 | ₩37,466 | ₩37,466 | ₩37,466 | ₩37,466 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩37,641 | ₩37,641 | ₩37,547 | ₩37,590 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩37,756 | ₩37,756 | ₩37,756 | ₩37,756 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,856 | ₩37,856 | ₩37,839 | ₩37,839 | -0.04% | 100 |
|---|
| 2026.01.22 | ₩38,700 | ₩38,700 | ₩38,228 | ₩38,228 | -1.22% | 900 |
|---|
| 2026.01.21 | ₩37,829 | ₩38,040 | ₩37,748 | ₩38,040 | +0.56% | 1.3천 |
|---|
| 2026.01.20 | ₩37,052 | ₩37,052 | ₩36,865 | ₩36,865 | -0.50% | 100 |
|---|
| 2026.01.16 | ₩37,427 | ₩37,431 | ₩37,427 | ₩37,431 | +0.01% | 100 |
|---|
| 2026.01.15 | ₩37,923 | ₩37,976 | ₩37,885 | ₩37,885 | -0.10% | 200 |
|---|
| 2026.01.14 | ₩37,748 | ₩37,748 | ₩37,651 | ₩37,651 | -0.26% | 200 |
|---|
| 2026.01.13 | ₩37,923 | ₩37,923 | ₩37,839 | ₩37,839 | -0.22% | 100 |
|---|
| 2026.01.12 | ₩37,775 | ₩37,775 | ₩37,672 | ₩37,672 | -0.27% | 200 |
|---|
| 2026.01.09 | ₩37,722 | ₩37,722 | ₩37,722 | ₩37,722 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,574 | ₩37,574 | ₩37,429 | ₩37,429 | -0.39% | 200 |
|---|
| 2026.01.07 | ₩36,958 | ₩36,958 | ₩36,814 | ₩36,814 | -0.39% | 100 |
|---|
| 2026.01.06 | ₩37,621 | ₩37,621 | ₩37,621 | ₩37,621 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,588 | ₩36,588 | ₩36,588 | ₩36,588 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩35,807 | ₩35,807 | ₩35,807 | ₩35,807 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,604 | ₩35,604 | ₩35,417 | ₩35,445 | -0.45% | 500 |
|---|
| 2025.12.30 | ₩36,012 | ₩36,012 | ₩36,012 | ₩36,012 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,026 | ₩36,026 | ₩36,026 | ₩36,026 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,327 | ₩36,327 | ₩36,114 | ₩36,120 | -0.57% | 400 |
|---|
| 2025.12.19 | ₩36,221 | ₩36,221 | ₩36,202 | ₩36,202 | -0.05% | 100 |
|---|
| 2025.12.18 | ₩36,556 | ₩36,583 | ₩36,089 | ₩36,089 | -1.28% | 300 |
|---|
| 2025.12.17 | ₩36,717 | ₩36,717 | ₩36,093 | ₩36,093 | -1.70% | 1.1천 |
|---|
| 2025.12.16 | ₩36,556 | ₩36,556 | ₩36,529 | ₩36,552 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,408 | ₩36,502 | ₩36,408 | ₩36,447 | +0.11% | 200 |
|---|
| 2025.12.12 | ₩36,904 | ₩36,904 | ₩36,625 | ₩36,625 | -0.76% | 300 |
|---|
| 2025.12.11 | ₩36,985 | ₩36,998 | ₩36,971 | ₩36,971 | -0.04% | 200 |
|---|
| 2025.12.10 | ₩36,181 | ₩36,877 | ₩36,181 | ₩36,762 | +1.61% | 300 |
|---|
| 2025.12.09 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,462 | ₩36,462 | ₩36,091 | ₩36,091 | -1.02% | 300 |
|---|
| 2025.12.05 | ₩36,703 | ₩36,782 | ₩36,646 | ₩36,646 | -0.16% | 500 |
|---|
| 2025.12.04 | ₩36,609 | ₩36,623 | ₩36,422 | ₩36,453 | -0.43% | 600 |
|---|
| 2025.12.03 | ₩36,167 | ₩36,596 | ₩36,167 | ₩36,521 | +0.98% | 400 |
|---|
| 2025.12.02 | ₩36,221 | ₩36,221 | ₩35,953 | ₩35,992 | -0.63% | 1.5천 |
|---|
| 2025.12.01 | ₩36,207 | ₩36,502 | ₩36,207 | ₩36,256 | +0.13% | 2.7천 |
|---|
| 2025.11.28 | ₩36,395 | ₩36,395 | ₩36,341 | ₩36,341 | -0.15% | 400 |
|---|
| 2025.11.26 | ₩36,127 | ₩38,660 | ₩35,939 | ₩36,101 | -0.07% | 12.1만 |
|---|
| 2025.11.25 | ₩35,511 | ₩35,517 | ₩35,511 | ₩35,517 | +0.02% | 300 |
|---|
| 2025.11.24 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,385 | ₩34,385 | ₩34,256 | ₩34,256 | -0.37% | 800 |
|---|
| 2025.11.20 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,460 | ₩33,563 | ₩33,460 | ₩33,563 | +0.31% | 300 |
|---|
| 2025.11.17 | ₩33,474 | ₩33,495 | ₩33,434 | ₩33,495 | +0.06% | 1.3천 |
|---|
| 2025.11.14 | ₩34,640 | ₩34,640 | ₩34,577 | ₩34,577 | -0.18% | 100 |
|---|
| 2025.11.13 | ₩35,095 | ₩35,095 | ₩34,457 | ₩34,457 | -1.82% | 100 |
|---|
| 2025.11.12 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,506 | ₩34,670 | ₩34,506 | ₩34,670 | +0.48% | 300 |
|---|
| 2025.11.10 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,506 | ₩34,558 | ₩34,506 | ₩34,558 | +0.15% | 100 |
|---|
| 2025.11.06 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,058 | ₩35,058 | ₩35,058 | ₩35,058 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,389 | ₩35,389 | ₩35,389 | ₩35,389 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,806 | ₩36,806 | ₩36,806 | ₩36,806 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,944 | ₩36,944 | ₩36,782 | ₩36,782 | -0.44% | 200 |
|---|
| 2025.10.27 | ₩38,097 | ₩38,097 | ₩37,285 | ₩37,285 | -2.13% | 1.1천 |
|---|
| 2025.10.24 | ₩37,444 | ₩37,444 | ₩37,444 | ₩37,444 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,042 | ₩37,042 | ₩37,042 | ₩37,042 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,495 | ₩36,495 | ₩36,495 | ₩36,495 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,070 | ₩37,070 | ₩37,070 | ₩37,070 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,097 | ₩36,097 | ₩36,097 | ₩36,097 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,273 | ₩35,273 | ₩35,273 | ₩35,273 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,511 | ₩35,511 | ₩34,717 | ₩34,717 | -2.23% | 5천 |
|---|