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 | ₩32,306 | ₩32,365 | ₩32,306 | ₩32,365 | +0.18% | 600 |
| 2026.10.07 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 100 |
| 2026.10.06 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
| 2026.10.05 | ₩32,172 | ₩32,313 | ₩32,172 | ₩32,313 | +0.44% | 400 |
| 2026.10.02 | ₩32,238 | ₩32,238 | ₩32,238 | ₩32,238 | 0.00% | 100 |
| 2026.10.01 | ₩32,031 | ₩32,031 | ₩32,031 | ₩32,031 | 0.00% | 100 |
| 2026.09.30 | ₩31,577 | ₩31,577 | ₩31,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,577 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,723 | ₩31,778 | ₩31,723 | ₩31,778 | +0.17% | 100 |
|---|
| 2026.09.28 | ₩31,837 | ₩31,837 | ₩31,816 | ₩31,816 | -0.07% | 2천 |
|---|
| 2026.09.25 | ₩32,309 | ₩32,309 | ₩32,309 | ₩32,309 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,213 | ₩32,213 | ₩32,082 | ₩32,082 | -0.40% | 100 |
|---|
| 2026.09.23 | ₩32,604 | ₩32,604 | ₩32,604 | ₩32,604 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,534 | ₩32,554 | ₩32,495 | ₩32,495 | -0.12% | 12.8만 |
|---|
| 2026.09.18 | ₩32,518 | ₩32,518 | ₩32,518 | ₩32,518 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,385 | ₩34,425 | ₩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 | ₩35,238 | ₩35,238 | ₩35,238 | ₩35,238 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,466 | ₩34,466 | ₩34,314 | ₩34,314 | -0.44% | 100 |
|---|
| 2026.09.01 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,143 | ₩35,143 | ₩35,143 | ₩35,143 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,160 | ₩35,160 | ₩35,160 | ₩35,160 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,250 | ₩35,377 | ₩35,143 | ₩35,208 | -0.12% | 1.1만 |
|---|
| 2026.08.19 | ₩36,362 | ₩36,362 | ₩36,362 | ₩36,362 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,584 | ₩36,591 | ₩36,450 | ₩36,591 | +0.02% | 600 |
|---|
| 2026.08.17 | ₩37,144 | ₩37,144 | ₩37,144 | ₩37,144 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,389 | ₩37,389 | ₩37,389 | ₩37,389 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩38,247 | ₩38,247 | ₩37,362 | ₩37,362 | -2.31% | 3.8천 |
|---|
| 2026.08.07 | ₩38,247 | ₩38,273 | ₩38,247 | ₩38,273 | +0.07% | 200 |
|---|
| 2026.08.06 | ₩38,207 | ₩38,207 | ₩37,283 | ₩37,283 | -2.42% | 3.1천 |
|---|
| 2026.08.05 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,228 | ₩37,723 | ₩37,215 | ₩37,723 | +1.33% | 2.3천 |
|---|
| 2026.07.31 | ₩37,036 | ₩37,036 | ₩37,036 | ₩37,036 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,128 | ₩39,025 | ₩37,128 | ₩37,380 | +0.68% | 200 |
|---|
| 2026.07.29 | ₩37,161 | ₩37,168 | ₩37,161 | ₩37,168 | +0.02% | 100 |
|---|
| 2026.07.28 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,043 | ₩37,043 | ₩37,043 | ₩37,043 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,649 | ₩36,649 | ₩36,649 | ₩36,649 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,839 | ₩36,861 | ₩36,786 | ₩36,861 | +0.06% | 600 |
|---|
| 2026.07.21 | ₩39,347 | ₩39,347 | ₩36,610 | ₩36,610 | -6.96% | 200 |
|---|
| 2026.07.20 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,772 | ₩36,779 | ₩36,772 | ₩36,779 | +0.02% | 200 |
|---|
| 2026.07.16 | ₩37,153 | ₩37,153 | ₩37,153 | ₩37,153 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,403 | ₩36,531 | ₩36,403 | ₩36,425 | +0.06% | 3.3천 |
|---|
| 2026.07.14 | ₩35,973 | ₩35,973 | ₩35,973 | ₩35,973 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,115 | ₩36,115 | ₩36,090 | ₩36,090 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩35,845 | ₩35,845 | ₩35,845 | ₩35,845 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,076 | ₩36,076 | ₩36,076 | ₩36,076 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,222 | ₩36,222 | ₩35,947 | ₩35,947 | -0.76% | 100 |
|---|
| 2026.07.01 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,981 | ₩36,981 | ₩36,981 | ₩36,981 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,207 | ₩37,207 | ₩37,207 | ₩37,207 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩36,949 | ₩36,949 | ₩36,949 | ₩36,949 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,604 | ₩37,604 | ₩37,356 | ₩37,356 | -0.66% | 100 |
|---|
| 2026.06.17 | ₩36,582 | ₩36,582 | ₩36,582 | ₩36,582 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,817 | ₩37,817 | ₩37,817 | ₩37,817 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,888 | ₩37,888 | ₩37,888 | ₩37,888 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩36,698 | ₩36,698 | ₩36,698 | ₩36,698 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,475 | ₩37,475 | ₩37,475 | ₩37,475 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,454 | ₩36,454 | ₩36,454 | ₩36,454 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,812 | ₩37,026 | ₩36,812 | ₩37,026 | +0.58% | 100 |
|---|
| 2026.06.03 | ₩36,933 | ₩36,969 | ₩36,879 | ₩36,969 | +0.10% | 300 |
|---|
| 2026.06.02 | ₩37,122 | ₩37,122 | ₩37,122 | ₩37,122 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,866 | ₩36,909 | ₩36,866 | ₩36,909 | +0.12% | 100 |
|---|
| 2026.05.29 | ₩39,501 | ₩39,501 | ₩37,094 | ₩37,094 | -6.09% | 100 |
|---|
| 2026.05.28 | ₩37,121 | ₩37,199 | ₩37,121 | ₩37,199 | +0.21% | 2.4천 |
|---|
| 2026.05.27 | ₩37,028 | ₩37,028 | ₩37,028 | ₩37,028 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,491 | ₩36,509 | ₩36,491 | ₩36,509 | +0.05% | 100 |
|---|
| 2026.05.22 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,726 | ₩35,726 | ₩35,726 | ₩35,726 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,828 | ₩34,828 | ₩34,613 | ₩34,613 | -0.62% | 100 |
|---|
| 2026.05.18 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩35,599 | ₩35,599 | ₩35,044 | ₩35,120 | -1.34% | 3.4천 |
|---|
| 2026.05.14 | ₩35,833 | ₩36,142 | ₩35,699 | ₩36,142 | +0.86% | 1.5천 |
|---|
| 2026.05.13 | ₩35,576 | ₩35,576 | ₩35,576 | ₩35,576 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩35,699 | ₩36,088 | ₩35,699 | ₩35,962 | +0.74% | 1.3천 |
|---|
| 2026.05.11 | ₩36,591 | ₩36,591 | ₩36,591 | ₩36,591 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,389 | ₩37,389 | ₩37,228 | ₩37,228 | -0.43% | 200 |
|---|
| 2026.05.07 | ₩37,483 | ₩37,483 | ₩37,174 | ₩37,174 | -0.82% | 7.5천 |
|---|
| 2026.05.06 | ₩37,174 | ₩37,447 | ₩37,174 | ₩37,447 | +0.73% | 7.5천 |
|---|
| 2026.05.05 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,512 | ₩36,512 | ₩36,512 | ₩36,512 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,684 | ₩37,726 | ₩37,684 | ₩37,726 | +0.11% | 100 |
|---|
| 2026.04.29 | ₩36,603 | ₩36,603 | ₩36,603 | ₩36,603 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩37,019 | ₩37,019 | ₩37,019 | ₩37,019 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,740 | ₩37,740 | ₩37,740 | ₩37,740 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩38,153 | ₩38,153 | ₩37,756 | ₩37,756 | -1.04% | 1.3천 |
|---|
| 2026.04.22 | ₩37,791 | ₩37,791 | ₩37,739 | ₩37,739 | -0.14% | 400 |
|---|
| 2026.04.21 | ₩38,562 | ₩38,583 | ₩37,939 | ₩37,939 | -1.62% | 7.7천 |
|---|
| 2026.04.20 | ₩38,525 | ₩38,525 | ₩38,525 | ₩38,525 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩38,489 | ₩38,489 | ₩38,155 | ₩38,155 | -0.87% | 300 |
|---|
| 2026.04.16 | ₩36,832 | ₩36,832 | ₩36,832 | ₩36,832 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,651 | ₩36,651 | ₩36,491 | ₩36,516 | -0.37% | 2.6천 |
|---|
| 2026.04.14 | ₩37,054 | ₩37,054 | ₩36,822 | ₩36,822 | -0.63% | 2.1천 |
|---|
| 2026.04.13 | ₩36,606 | ₩36,606 | ₩36,606 | ₩36,606 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,343 | ₩36,343 | ₩36,242 | ₩36,242 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩36,531 | ₩36,531 | ₩36,517 | ₩36,529 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩36,289 | ₩36,289 | ₩36,242 | ₩36,242 | -0.13% | 100 |
|---|
| 2026.04.07 | ₩34,653 | ₩34,723 | ₩34,653 | ₩34,723 | +0.20% | 300 |
|---|
| 2026.04.06 | ₩34,586 | ₩34,782 | ₩34,586 | ₩34,782 | +0.57% | 200 |
|---|
| 2026.04.02 | ₩34,372 | ₩34,464 | ₩34,372 | ₩34,464 | +0.27% | 200 |
|---|
| 2026.04.01 | ₩35,136 | ₩35,149 | ₩34,790 | ₩34,790 | -0.98% | 2.3만 |
|---|
| 2026.03.31 | ₩34,103 | ₩34,533 | ₩34,063 | ₩34,533 | +1.26% | 200 |
|---|
| 2026.03.30 | ₩33,983 | ₩33,983 | ₩33,472 | ₩33,472 | -1.50% | 400 |
|---|
| 2026.03.27 | ₩34,546 | ₩34,546 | ₩34,211 | ₩34,413 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩35,713 | ₩37,288 | ₩34,903 | ₩34,903 | -2.27% | 9.6천 |
|---|
| 2026.03.25 | ₩35,967 | ₩35,967 | ₩35,344 | ₩35,593 | -1.04% | 1.2만 |
|---|
| 2026.03.24 | ₩35,418 | ₩35,418 | ₩35,320 | ₩35,320 | -0.28% | 200 |
|---|
| 2026.03.23 | ₩35,216 | ₩35,431 | ₩34,975 | ₩35,031 | -0.53% | 600 |
|---|
| 2026.03.20 | ₩33,701 | ₩33,701 | ₩33,633 | ₩33,633 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,197 | ₩34,345 | ₩33,862 | ₩34,338 | +0.41% | 5.1천 |
|---|
| 2026.03.18 | ₩34,935 | ₩34,935 | ₩34,667 | ₩34,728 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩35,512 | ₩35,512 | ₩35,462 | ₩35,462 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩35,485 | ₩35,498 | ₩35,355 | ₩35,355 | -0.37% | 2.7천 |
|---|
| 2026.03.13 | ₩35,136 | ₩35,170 | ₩35,015 | ₩35,170 | +0.10% | 200 |
|---|
| 2026.03.12 | ₩35,914 | ₩35,914 | ₩35,349 | ₩35,349 | -1.57% | 2.3천 |
|---|
| 2026.03.11 | ₩36,464 | ₩36,685 | ₩36,464 | ₩36,685 | +0.61% | 100 |
|---|
| 2026.03.10 | ₩37,483 | ₩37,483 | ₩36,890 | ₩36,890 | -1.58% | 300 |
|---|
| 2026.03.09 | ₩35,941 | ₩37,187 | ₩35,941 | ₩37,187 | +3.47% | 300 |
|---|
| 2026.03.06 | ₩37,496 | ₩37,496 | ₩37,040 | ₩37,153 | -0.92% | 800 |
|---|
| 2026.03.05 | ₩39,226 | ₩39,226 | ₩38,395 | ₩38,533 | -1.77% | 300 |
|---|
| 2026.03.04 | ₩39,293 | ₩39,386 | ₩39,293 | ₩39,386 | +0.24% | 100 |
|---|
| 2026.03.03 | ₩38,596 | ₩39,464 | ₩38,596 | ₩39,464 | +2.25% | 800 |
|---|
| 2026.03.02 | ₩40,191 | ₩40,191 | ₩40,191 | ₩40,191 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩40,085 | ₩40,425 | ₩40,085 | ₩40,425 | +0.85% | 200 |
|---|
| 2026.02.26 | ₩39,857 | ₩40,433 | ₩39,857 | ₩40,433 | +1.45% | 200 |
|---|
| 2026.02.25 | ₩39,964 | ₩39,964 | ₩39,861 | ₩39,861 | -0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩40,809 | ₩40,809 | ₩40,587 | ₩40,587 | -0.54% | 300 |
|---|
| 2026.02.23 | ₩40,272 | ₩40,272 | ₩40,185 | ₩40,219 | -0.13% | 500 |
|---|
| 2026.02.20 | ₩41,224 | ₩41,224 | ₩41,023 | ₩41,065 | -0.39% | 600 |
|---|
| 2026.02.19 | ₩40,769 | ₩40,967 | ₩40,769 | ₩40,967 | +0.49% | 200 |
|---|
| 2026.02.18 | ₩41,707 | ₩41,734 | ₩41,034 | ₩41,034 | -1.61% | 1.8천 |
|---|
| 2026.02.17 | ₩42,458 | ₩42,458 | ₩41,883 | ₩41,883 | -1.36% | 1천 |
|---|
| 2026.02.13 | ₩40,755 | ₩42,794 | ₩40,675 | ₩42,453 | +4.17% | 1.6만 |
|---|
| 2026.02.12 | ₩40,286 | ₩40,286 | ₩40,286 | ₩40,286 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,707 | ₩41,748 | ₩41,520 | ₩41,684 | -0.05% | 1천 |
|---|
| 2026.02.10 | ₩40,742 | ₩40,742 | ₩40,634 | ₩40,683 | -0.14% | 2.5천 |
|---|
| 2026.02.09 | ₩41,533 | ₩41,533 | ₩40,484 | ₩40,484 | -2.53% | 1.2천 |
|---|
| 2026.02.06 | ₩40,514 | ₩40,714 | ₩40,514 | ₩40,714 | +0.49% | 200 |
|---|
| 2026.02.05 | ₩39,199 | ₩39,441 | ₩39,199 | ₩39,220 | +0.05% | 600 |
|---|
| 2026.02.04 | ₩39,790 | ₩39,790 | ₩39,414 | ₩39,685 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩38,931 | ₩38,931 | ₩38,113 | ₩38,727 | -0.52% | 2.4천 |
|---|
| 2026.02.02 | ₩37,684 | ₩37,869 | ₩37,684 | ₩37,869 | +0.49% | 5.1천 |
|---|
| 2026.01.30 | ₩37,389 | ₩37,539 | ₩37,322 | ₩37,539 | +0.40% | 200 |
|---|
| 2026.01.29 | ₩37,765 | ₩37,845 | ₩37,765 | ₩37,845 | +0.21% | 100 |
|---|
| 2026.01.28 | ₩37,495 | ₩37,495 | ₩37,495 | ₩37,495 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩37,671 | ₩37,671 | ₩37,577 | ₩37,620 | -0.14% | 200 |
|---|
| 2026.01.26 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,885 | ₩37,885 | ₩37,869 | ₩37,869 | -0.04% | 100 |
|---|
| 2026.01.22 | ₩38,730 | ₩38,730 | ₩38,258 | ₩38,258 | -1.22% | 900 |
|---|
| 2026.01.21 | ₩37,858 | ₩38,070 | ₩37,778 | ₩38,070 | +0.56% | 1.3천 |
|---|
| 2026.01.20 | ₩37,081 | ₩37,081 | ₩36,894 | ₩36,894 | -0.50% | 100 |
|---|
| 2026.01.16 | ₩37,456 | ₩37,460 | ₩37,456 | ₩37,460 | +0.01% | 100 |
|---|
| 2026.01.15 | ₩37,952 | ₩38,006 | ₩37,915 | ₩37,915 | -0.10% | 200 |
|---|
| 2026.01.14 | ₩37,778 | ₩37,778 | ₩37,680 | ₩37,680 | -0.26% | 200 |
|---|
| 2026.01.13 | ₩37,952 | ₩37,952 | ₩37,869 | ₩37,869 | -0.22% | 100 |
|---|
| 2026.01.12 | ₩37,805 | ₩37,805 | ₩37,702 | ₩37,702 | -0.27% | 200 |
|---|
| 2026.01.09 | ₩37,751 | ₩37,751 | ₩37,751 | ₩37,751 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,604 | ₩37,604 | ₩37,459 | ₩37,459 | -0.39% | 200 |
|---|
| 2026.01.07 | ₩36,987 | ₩36,987 | ₩36,843 | ₩36,843 | -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 | ₩35,835 | ₩35,835 | ₩35,835 | ₩35,835 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,632 | ₩35,632 | ₩35,444 | ₩35,473 | -0.45% | 500 |
|---|
| 2025.12.30 | ₩36,040 | ₩36,040 | ₩36,040 | ₩36,040 | 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 | ₩36,244 | ₩36,244 | ₩36,244 | ₩36,244 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,081 | ₩36,081 | ₩36,081 | ₩36,081 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,355 | ₩36,355 | ₩36,142 | ₩36,149 | -0.57% | 400 |
|---|
| 2025.12.19 | ₩36,249 | ₩36,249 | ₩36,230 | ₩36,230 | -0.05% | 100 |
|---|
| 2025.12.18 | ₩36,584 | ₩36,611 | ₩36,118 | ₩36,118 | -1.28% | 300 |
|---|
| 2025.12.17 | ₩36,745 | ₩36,745 | ₩36,122 | ₩36,122 | -1.70% | 1.1천 |
|---|
| 2025.12.16 | ₩36,584 | ₩36,584 | ₩36,558 | ₩36,580 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩36,437 | ₩36,531 | ₩36,437 | ₩36,476 | +0.11% | 200 |
|---|
| 2025.12.12 | ₩36,933 | ₩36,933 | ₩36,654 | ₩36,654 | -0.76% | 300 |
|---|
| 2025.12.11 | ₩37,014 | ₩37,027 | ₩37,000 | ₩37,000 | -0.04% | 200 |
|---|
| 2025.12.10 | ₩36,209 | ₩36,906 | ₩36,209 | ₩36,791 | +1.61% | 300 |
|---|
| 2025.12.09 | ₩35,957 | ₩35,957 | ₩35,957 | ₩35,957 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,491 | ₩36,491 | ₩36,119 | ₩36,119 | -1.02% | 300 |
|---|
| 2025.12.05 | ₩36,732 | ₩36,811 | ₩36,674 | ₩36,674 | -0.16% | 500 |
|---|
| 2025.12.04 | ₩36,638 | ₩36,651 | ₩36,450 | ₩36,481 | -0.43% | 600 |
|---|
| 2025.12.03 | ₩36,195 | ₩36,625 | ₩36,195 | ₩36,550 | +0.98% | 400 |
|---|
| 2025.12.02 | ₩36,249 | ₩36,249 | ₩35,981 | ₩36,020 | -0.63% | 1.5천 |
|---|
| 2025.12.01 | ₩36,236 | ₩36,531 | ₩36,236 | ₩36,284 | +0.13% | 2.7천 |
|---|
| 2025.11.28 | ₩36,423 | ₩36,423 | ₩36,370 | ₩36,370 | -0.15% | 400 |
|---|
| 2025.11.26 | ₩36,155 | ₩38,690 | ₩35,967 | ₩36,130 | -0.07% | 12.1만 |
|---|
| 2025.11.25 | ₩35,538 | ₩35,545 | ₩35,538 | ₩35,545 | +0.02% | 300 |
|---|
| 2025.11.24 | ₩34,748 | ₩34,748 | ₩34,748 | ₩34,748 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,412 | ₩34,412 | ₩34,283 | ₩34,283 | -0.37% | 800 |
|---|
| 2025.11.20 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,487 | ₩33,590 | ₩33,487 | ₩33,590 | +0.31% | 300 |
|---|
| 2025.11.17 | ₩33,500 | ₩33,521 | ₩33,460 | ₩33,521 | +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 | ₩34,484 | ₩34,484 | -1.82% | 100 |
|---|
| 2025.11.12 | ₩35,404 | ₩35,404 | ₩35,404 | ₩35,404 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,533 | ₩34,698 | ₩34,533 | ₩34,698 | +0.48% | 300 |
|---|
| 2025.11.10 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,533 | ₩34,585 | ₩34,533 | ₩34,585 | +0.15% | 100 |
|---|
| 2025.11.06 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,085 | ₩35,085 | ₩35,085 | ₩35,085 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,416 | ₩35,416 | ₩35,416 | ₩35,416 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩36,373 | ₩36,373 | ₩36,373 | ₩36,373 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,973 | ₩36,973 | ₩36,811 | ₩36,811 | -0.44% | 200 |
|---|
| 2025.10.27 | ₩38,127 | ₩38,127 | ₩37,314 | ₩37,314 | -2.13% | 1.1천 |
|---|
| 2025.10.24 | ₩37,474 | ₩37,474 | ₩37,474 | ₩37,474 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,071 | ₩37,071 | ₩37,071 | ₩37,071 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,524 | ₩36,524 | ₩36,524 | ₩36,524 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,458 | ₩35,458 | ₩35,458 | ₩35,458 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,749 | ₩35,749 | ₩35,749 | ₩35,749 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,048 | ₩36,048 | ₩36,048 | ₩36,048 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,301 | ₩35,301 | ₩35,301 | ₩35,301 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,538 | ₩35,538 | ₩34,744 | ₩34,744 | -2.23% | 5천 |
|---|