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 | ₩32,304 | ₩32,304 | ₩32,304 | ₩32,304 | 0.00% | 100 |
| 2026.10.08 | ₩32,311 | ₩32,370 | ₩32,311 | ₩32,370 | +0.18% | 600 |
| 2026.10.07 | ₩32,267 | ₩32,267 | ₩32,267 | ₩32,267 | 0.00% | 100 |
| 2026.10.06 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
| 2026.10.05 | ₩32,177 | ₩32,318 | ₩32,177 | ₩32,318 | +0.44% | 400 |
| 2026.10.02 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 100 |
| 2026.10.01 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 100 |
| 2026.09.30 | ₩31,581 | ₩31,581 | ₩31,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,581 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,728 | ₩31,782 | ₩31,728 | ₩31,782 | +0.17% | 100 |
|---|
| 2026.09.28 | ₩31,842 | ₩31,842 | ₩31,820 | ₩31,820 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩32,314 | ₩32,314 | ₩32,314 | ₩32,314 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,217 | ₩32,217 | ₩32,087 | ₩32,087 | -0.40% | 100 |
|---|
| 2026.09.23 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,539 | ₩32,559 | ₩32,500 | ₩32,500 | -0.12% | 12.8만 |
|---|
| 2026.09.18 | ₩32,523 | ₩32,523 | ₩32,523 | ₩32,523 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,390 | ₩34,430 | ₩34,022 | ₩34,022 | -1.07% | 5.5천 |
|---|
| 2026.09.08 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,470 | ₩34,470 | ₩34,319 | ₩34,319 | -0.44% | 100 |
|---|
| 2026.09.01 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,165 | ₩35,165 | ₩35,165 | ₩35,165 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,663 | ₩35,663 | ₩35,663 | ₩35,663 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,255 | ₩35,382 | ₩35,148 | ₩35,213 | -0.12% | 1.1만 |
|---|
| 2026.08.19 | ₩36,367 | ₩36,367 | ₩36,367 | ₩36,367 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,590 | ₩36,596 | ₩36,455 | ₩36,596 | +0.02% | 600 |
|---|
| 2026.08.17 | ₩37,149 | ₩37,149 | ₩37,149 | ₩37,149 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,471 | ₩37,471 | ₩37,471 | ₩37,471 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,394 | ₩37,394 | ₩37,394 | ₩37,394 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,992 | ₩36,992 | ₩36,992 | ₩36,992 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩38,253 | ₩38,253 | ₩37,368 | ₩37,368 | -2.31% | 3.8천 |
|---|
| 2026.08.07 | ₩38,253 | ₩38,278 | ₩38,253 | ₩38,278 | +0.07% | 200 |
|---|
| 2026.08.06 | ₩38,212 | ₩38,212 | ₩37,288 | ₩37,288 | -2.42% | 3.1천 |
|---|
| 2026.08.05 | ₩38,722 | ₩38,722 | ₩38,722 | ₩38,722 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,852 | ₩38,852 | ₩38,852 | ₩38,852 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,233 | ₩37,728 | ₩37,220 | ₩37,728 | +1.33% | 2.3천 |
|---|
| 2026.07.31 | ₩37,042 | ₩37,042 | ₩37,042 | ₩37,042 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,133 | ₩39,031 | ₩37,133 | ₩37,385 | +0.68% | 200 |
|---|
| 2026.07.29 | ₩37,166 | ₩37,173 | ₩37,166 | ₩37,173 | +0.02% | 100 |
|---|
| 2026.07.28 | ₩37,287 | ₩37,287 | ₩37,287 | ₩37,287 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,048 | ₩37,048 | ₩37,048 | ₩37,048 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,654 | ₩36,654 | ₩36,654 | ₩36,654 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,844 | ₩36,866 | ₩36,791 | ₩36,866 | +0.06% | 600 |
|---|
| 2026.07.21 | ₩39,353 | ₩39,353 | ₩36,615 | ₩36,615 | -6.96% | 200 |
|---|
| 2026.07.20 | ₩36,109 | ₩36,109 | ₩36,109 | ₩36,109 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,777 | ₩36,784 | ₩36,777 | ₩36,784 | +0.02% | 200 |
|---|
| 2026.07.16 | ₩37,158 | ₩37,158 | ₩37,158 | ₩37,158 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,409 | ₩36,536 | ₩36,409 | ₩36,430 | +0.06% | 3.3천 |
|---|
| 2026.07.14 | ₩35,978 | ₩35,978 | ₩35,978 | ₩35,978 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,702 | ₩35,702 | ₩35,702 | ₩35,702 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,120 | ₩36,120 | ₩36,095 | ₩36,095 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,274 | ₩35,274 | ₩35,274 | ₩35,274 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,584 | ₩35,584 | ₩35,584 | ₩35,584 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,081 | ₩36,081 | ₩36,081 | ₩36,081 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,227 | ₩36,227 | ₩35,952 | ₩35,952 | -0.76% | 100 |
|---|
| 2026.07.01 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,789 | ₩36,789 | ₩36,789 | ₩36,789 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,751 | ₩36,751 | ₩36,751 | ₩36,751 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩36,319 | ₩36,319 | ₩36,319 | ₩36,319 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩36,954 | ₩36,954 | ₩36,954 | ₩36,954 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,609 | ₩37,609 | ₩37,361 | ₩37,361 | -0.66% | 100 |
|---|
| 2026.06.17 | ₩36,587 | ₩36,587 | ₩36,587 | ₩36,587 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,893 | ₩37,893 | ₩37,893 | ₩37,893 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,555 | ₩37,555 | ₩37,555 | ₩37,555 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩36,704 | ₩36,704 | ₩36,704 | ₩36,704 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,480 | ₩37,480 | ₩37,480 | ₩37,480 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,818 | ₩37,031 | ₩36,818 | ₩37,031 | +0.58% | 100 |
|---|
| 2026.06.03 | ₩36,938 | ₩36,975 | ₩36,885 | ₩36,975 | +0.10% | 300 |
|---|
| 2026.06.02 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,871 | ₩36,914 | ₩36,871 | ₩36,914 | +0.12% | 100 |
|---|
| 2026.05.29 | ₩39,507 | ₩39,507 | ₩37,099 | ₩37,099 | -6.09% | 100 |
|---|
| 2026.05.28 | ₩37,126 | ₩37,204 | ₩37,126 | ₩37,204 | +0.21% | 2.4천 |
|---|
| 2026.05.27 | ₩37,034 | ₩37,034 | ₩37,034 | ₩37,034 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,496 | ₩36,514 | ₩36,496 | ₩36,514 | +0.05% | 100 |
|---|
| 2026.05.22 | ₩35,958 | ₩35,958 | ₩35,958 | ₩35,958 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,731 | ₩35,731 | ₩35,731 | ₩35,731 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,289 | ₩35,289 | ₩35,289 | ₩35,289 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,833 | ₩34,833 | ₩34,618 | ₩34,618 | -0.62% | 100 |
|---|
| 2026.05.18 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,604 | ₩35,604 | ₩35,048 | ₩35,125 | -1.34% | 3.4천 |
|---|
| 2026.05.14 | ₩35,838 | ₩36,147 | ₩35,704 | ₩36,147 | +0.86% | 1.5천 |
|---|
| 2026.05.13 | ₩35,581 | ₩35,581 | ₩35,581 | ₩35,581 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩35,704 | ₩36,093 | ₩35,704 | ₩35,967 | +0.74% | 1.3천 |
|---|
| 2026.05.11 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,394 | ₩37,394 | ₩37,233 | ₩37,233 | -0.43% | 200 |
|---|
| 2026.05.07 | ₩37,488 | ₩37,488 | ₩37,180 | ₩37,180 | -0.82% | 7.5천 |
|---|
| 2026.05.06 | ₩37,180 | ₩37,452 | ₩37,180 | ₩37,452 | +0.73% | 7.5천 |
|---|
| 2026.05.05 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩37,763 | ₩37,763 | ₩37,763 | ₩37,763 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,689 | ₩37,731 | ₩37,689 | ₩37,731 | +0.11% | 100 |
|---|
| 2026.04.29 | ₩36,608 | ₩36,608 | ₩36,608 | ₩36,608 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩37,024 | ₩37,024 | ₩37,024 | ₩37,024 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,610 | ₩37,610 | ₩37,610 | ₩37,610 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩38,159 | ₩38,159 | ₩37,762 | ₩37,762 | -1.04% | 1.3천 |
|---|
| 2026.04.22 | ₩37,797 | ₩37,797 | ₩37,744 | ₩37,744 | -0.14% | 400 |
|---|
| 2026.04.21 | ₩38,568 | ₩38,588 | ₩37,944 | ₩37,944 | -1.62% | 7.7천 |
|---|
| 2026.04.20 | ₩38,530 | ₩38,530 | ₩38,530 | ₩38,530 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩38,494 | ₩38,494 | ₩38,160 | ₩38,160 | -0.87% | 300 |
|---|
| 2026.04.16 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,657 | ₩36,657 | ₩36,496 | ₩36,521 | -0.37% | 2.6천 |
|---|
| 2026.04.14 | ₩37,059 | ₩37,059 | ₩36,827 | ₩36,827 | -0.63% | 2.1천 |
|---|
| 2026.04.13 | ₩36,611 | ₩36,611 | ₩36,611 | ₩36,611 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,348 | ₩36,348 | ₩36,248 | ₩36,248 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩36,536 | ₩36,536 | ₩36,523 | ₩36,535 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩36,294 | ₩36,294 | ₩36,248 | ₩36,248 | -0.13% | 100 |
|---|
| 2026.04.07 | ₩34,658 | ₩34,728 | ₩34,658 | ₩34,728 | +0.20% | 300 |
|---|
| 2026.04.06 | ₩34,591 | ₩34,787 | ₩34,591 | ₩34,787 | +0.57% | 200 |
|---|
| 2026.04.02 | ₩34,376 | ₩34,469 | ₩34,376 | ₩34,469 | +0.27% | 200 |
|---|
| 2026.04.01 | ₩35,141 | ₩35,154 | ₩34,795 | ₩34,795 | -0.98% | 2.3만 |
|---|
| 2026.03.31 | ₩34,108 | ₩34,537 | ₩34,068 | ₩34,537 | +1.26% | 200 |
|---|
| 2026.03.30 | ₩33,988 | ₩33,988 | ₩33,477 | ₩33,477 | -1.50% | 400 |
|---|
| 2026.03.27 | ₩34,551 | ₩34,551 | ₩34,216 | ₩34,418 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩35,718 | ₩37,294 | ₩34,908 | ₩34,908 | -2.27% | 9.6천 |
|---|
| 2026.03.25 | ₩35,973 | ₩35,973 | ₩35,349 | ₩35,598 | -1.04% | 1.2만 |
|---|
| 2026.03.24 | ₩35,423 | ₩35,423 | ₩35,325 | ₩35,325 | -0.28% | 200 |
|---|
| 2026.03.23 | ₩35,221 | ₩35,436 | ₩34,980 | ₩35,036 | -0.53% | 600 |
|---|
| 2026.03.20 | ₩33,706 | ₩33,706 | ₩33,637 | ₩33,637 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,202 | ₩34,350 | ₩33,867 | ₩34,343 | +0.41% | 5.1천 |
|---|
| 2026.03.18 | ₩34,940 | ₩34,940 | ₩34,672 | ₩34,733 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩35,517 | ₩35,517 | ₩35,467 | ₩35,467 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩35,490 | ₩35,503 | ₩35,360 | ₩35,360 | -0.37% | 2.7천 |
|---|
| 2026.03.13 | ₩35,141 | ₩35,175 | ₩35,020 | ₩35,175 | +0.10% | 200 |
|---|
| 2026.03.12 | ₩35,919 | ₩35,919 | ₩35,354 | ₩35,354 | -1.57% | 2.3천 |
|---|
| 2026.03.11 | ₩36,469 | ₩36,690 | ₩36,469 | ₩36,690 | +0.61% | 100 |
|---|
| 2026.03.10 | ₩37,488 | ₩37,488 | ₩36,895 | ₩36,895 | -1.58% | 300 |
|---|
| 2026.03.09 | ₩35,946 | ₩37,192 | ₩35,946 | ₩37,192 | +3.47% | 300 |
|---|
| 2026.03.06 | ₩37,502 | ₩37,502 | ₩37,046 | ₩37,158 | -0.92% | 800 |
|---|
| 2026.03.05 | ₩39,232 | ₩39,232 | ₩38,400 | ₩38,538 | -1.77% | 300 |
|---|
| 2026.03.04 | ₩39,299 | ₩39,391 | ₩39,299 | ₩39,391 | +0.24% | 100 |
|---|
| 2026.03.03 | ₩38,601 | ₩39,469 | ₩38,601 | ₩39,469 | +2.25% | 800 |
|---|
| 2026.03.02 | ₩40,196 | ₩40,196 | ₩40,196 | ₩40,196 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩40,090 | ₩40,431 | ₩40,090 | ₩40,431 | +0.85% | 200 |
|---|
| 2026.02.26 | ₩39,862 | ₩40,439 | ₩39,862 | ₩40,439 | +1.45% | 200 |
|---|
| 2026.02.25 | ₩39,970 | ₩39,970 | ₩39,866 | ₩39,866 | -0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩40,815 | ₩40,815 | ₩40,593 | ₩40,593 | -0.54% | 300 |
|---|
| 2026.02.23 | ₩40,278 | ₩40,278 | ₩40,191 | ₩40,224 | -0.13% | 500 |
|---|
| 2026.02.20 | ₩41,230 | ₩41,230 | ₩41,029 | ₩41,071 | -0.39% | 600 |
|---|
| 2026.02.19 | ₩40,774 | ₩40,973 | ₩40,774 | ₩40,973 | +0.49% | 200 |
|---|
| 2026.02.18 | ₩41,713 | ₩41,740 | ₩41,040 | ₩41,040 | -1.61% | 1.8천 |
|---|
| 2026.02.17 | ₩42,464 | ₩42,464 | ₩41,889 | ₩41,889 | -1.36% | 1천 |
|---|
| 2026.02.13 | ₩40,761 | ₩42,800 | ₩40,680 | ₩42,459 | +4.17% | 1.6만 |
|---|
| 2026.02.12 | ₩40,291 | ₩40,291 | ₩40,291 | ₩40,291 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,713 | ₩41,753 | ₩41,525 | ₩41,690 | -0.05% | 1천 |
|---|
| 2026.02.10 | ₩40,747 | ₩40,747 | ₩40,640 | ₩40,688 | -0.14% | 2.5천 |
|---|
| 2026.02.09 | ₩41,539 | ₩41,539 | ₩40,490 | ₩40,490 | -2.53% | 1.2천 |
|---|
| 2026.02.06 | ₩40,519 | ₩40,719 | ₩40,519 | ₩40,719 | +0.49% | 200 |
|---|
| 2026.02.05 | ₩39,205 | ₩39,446 | ₩39,205 | ₩39,225 | +0.05% | 600 |
|---|
| 2026.02.04 | ₩39,795 | ₩39,795 | ₩39,420 | ₩39,691 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩38,937 | ₩38,937 | ₩38,119 | ₩38,733 | -0.52% | 2.4천 |
|---|
| 2026.02.02 | ₩37,689 | ₩37,875 | ₩37,689 | ₩37,875 | +0.49% | 5.1천 |
|---|
| 2026.01.30 | ₩37,394 | ₩37,545 | ₩37,327 | ₩37,545 | +0.40% | 200 |
|---|
| 2026.01.29 | ₩37,770 | ₩37,850 | ₩37,770 | ₩37,850 | +0.21% | 100 |
|---|
| 2026.01.28 | ₩37,500 | ₩37,500 | ₩37,500 | ₩37,500 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩37,676 | ₩37,676 | ₩37,582 | ₩37,625 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩37,791 | ₩37,791 | ₩37,791 | ₩37,791 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,891 | ₩37,891 | ₩37,875 | ₩37,875 | -0.04% | 100 |
|---|
| 2026.01.22 | ₩38,736 | ₩38,736 | ₩38,263 | ₩38,263 | -1.22% | 900 |
|---|
| 2026.01.21 | ₩37,864 | ₩38,076 | ₩37,783 | ₩38,076 | +0.56% | 1.3천 |
|---|
| 2026.01.20 | ₩37,086 | ₩37,086 | ₩36,899 | ₩36,899 | -0.50% | 100 |
|---|
| 2026.01.16 | ₩37,461 | ₩37,465 | ₩37,461 | ₩37,465 | +0.01% | 100 |
|---|
| 2026.01.15 | ₩37,958 | ₩38,011 | ₩37,920 | ₩37,920 | -0.10% | 200 |
|---|
| 2026.01.14 | ₩37,783 | ₩37,783 | ₩37,685 | ₩37,685 | -0.26% | 200 |
|---|
| 2026.01.13 | ₩37,958 | ₩37,958 | ₩37,875 | ₩37,875 | -0.22% | 100 |
|---|
| 2026.01.12 | ₩37,810 | ₩37,810 | ₩37,707 | ₩37,707 | -0.27% | 200 |
|---|
| 2026.01.09 | ₩37,756 | ₩37,756 | ₩37,756 | ₩37,756 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,609 | ₩37,609 | ₩37,464 | ₩37,464 | -0.39% | 200 |
|---|
| 2026.01.07 | ₩36,992 | ₩36,992 | ₩36,848 | ₩36,848 | -0.39% | 100 |
|---|
| 2026.01.06 | ₩37,656 | ₩37,656 | ₩37,656 | ₩37,656 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩35,840 | ₩35,840 | ₩35,840 | ₩35,840 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,637 | ₩35,637 | ₩35,450 | ₩35,478 | -0.45% | 500 |
|---|
| 2025.12.30 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩36,343 | ₩36,343 | ₩36,343 | ₩36,343 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,360 | ₩36,360 | ₩36,147 | ₩36,154 | -0.57% | 400 |
|---|
| 2025.12.19 | ₩36,254 | ₩36,254 | ₩36,235 | ₩36,235 | -0.05% | 100 |
|---|
| 2025.12.18 | ₩36,590 | ₩36,616 | ₩36,123 | ₩36,123 | -1.28% | 300 |
|---|
| 2025.12.17 | ₩36,751 | ₩36,751 | ₩36,127 | ₩36,127 | -1.70% | 1.1천 |
|---|
| 2025.12.16 | ₩36,590 | ₩36,590 | ₩36,563 | ₩36,586 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,442 | ₩36,536 | ₩36,442 | ₩36,481 | +0.11% | 200 |
|---|
| 2025.12.12 | ₩36,938 | ₩36,938 | ₩36,659 | ₩36,659 | -0.76% | 300 |
|---|
| 2025.12.11 | ₩37,019 | ₩37,032 | ₩37,005 | ₩37,005 | -0.04% | 200 |
|---|
| 2025.12.10 | ₩36,214 | ₩36,911 | ₩36,214 | ₩36,796 | +1.61% | 300 |
|---|
| 2025.12.09 | ₩35,962 | ₩35,962 | ₩35,962 | ₩35,962 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,496 | ₩36,496 | ₩36,124 | ₩36,124 | -1.02% | 300 |
|---|
| 2025.12.05 | ₩36,737 | ₩36,816 | ₩36,679 | ₩36,679 | -0.16% | 500 |
|---|
| 2025.12.04 | ₩36,643 | ₩36,657 | ₩36,455 | ₩36,486 | -0.43% | 600 |
|---|
| 2025.12.03 | ₩36,201 | ₩36,630 | ₩36,201 | ₩36,555 | +0.98% | 400 |
|---|
| 2025.12.02 | ₩36,254 | ₩36,254 | ₩35,986 | ₩36,025 | -0.63% | 1.5천 |
|---|
| 2025.12.01 | ₩36,241 | ₩36,536 | ₩36,241 | ₩36,289 | +0.13% | 2.7천 |
|---|
| 2025.11.28 | ₩36,429 | ₩36,429 | ₩36,375 | ₩36,375 | -0.15% | 400 |
|---|
| 2025.11.26 | ₩36,160 | ₩38,695 | ₩35,973 | ₩36,135 | -0.07% | 12.1만 |
|---|
| 2025.11.25 | ₩35,543 | ₩35,550 | ₩35,543 | ₩35,550 | +0.02% | 300 |
|---|
| 2025.11.24 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,417 | ₩34,417 | ₩34,288 | ₩34,288 | -0.37% | 800 |
|---|
| 2025.11.20 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,491 | ₩33,595 | ₩33,491 | ₩33,595 | +0.31% | 300 |
|---|
| 2025.11.17 | ₩33,505 | ₩33,526 | ₩33,464 | ₩33,526 | +0.06% | 1.3천 |
|---|
| 2025.11.14 | ₩34,672 | ₩34,672 | ₩34,609 | ₩34,609 | -0.18% | 100 |
|---|
| 2025.11.13 | ₩35,128 | ₩35,128 | ₩34,489 | ₩34,489 | -1.82% | 100 |
|---|
| 2025.11.12 | ₩35,409 | ₩35,409 | ₩35,409 | ₩35,409 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,537 | ₩34,702 | ₩34,537 | ₩34,702 | +0.48% | 300 |
|---|
| 2025.11.10 | ₩34,449 | ₩34,449 | ₩34,449 | ₩34,449 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,537 | ₩34,590 | ₩34,537 | ₩34,590 | +0.15% | 100 |
|---|
| 2025.11.06 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,090 | ₩35,090 | ₩35,090 | ₩35,090 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,421 | ₩35,421 | ₩35,421 | ₩35,421 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,840 | ₩36,840 | ₩36,840 | ₩36,840 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,979 | ₩36,979 | ₩36,816 | ₩36,816 | -0.44% | 200 |
|---|
| 2025.10.27 | ₩38,132 | ₩38,132 | ₩37,319 | ₩37,319 | -2.13% | 1.1천 |
|---|
| 2025.10.24 | ₩37,479 | ₩37,479 | ₩37,479 | ₩37,479 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,529 | ₩36,529 | ₩36,529 | ₩36,529 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,105 | ₩37,105 | ₩37,105 | ₩37,105 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,463 | ₩35,463 | ₩35,463 | ₩35,463 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,754 | ₩35,754 | ₩35,754 | ₩35,754 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,131 | ₩36,131 | ₩36,131 | ₩36,131 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,543 | ₩35,543 | ₩34,749 | ₩34,749 | -2.23% | 5천 |
|---|