시장 데이터를 불러오는 중
전체 종목
Core Alternative ETF 과거 주가
Core Alternative ETF · CCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core Alternative ETF · CCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,103 | ₩34,184 | ₩34,077 | ₩34,097 | -0.02% | 2.1천 |
| 2026.10.08 | ₩33,956 | ₩34,052 | ₩33,795 | ₩34,052 | +0.28% | 4.9천 |
| 2026.10.07 | ₩33,674 | ₩33,775 | ₩33,674 | ₩33,741 | +0.20% | 2.4천 |
| 2026.10.06 | ₩33,741 | ₩33,795 | ₩33,735 | ₩33,735 | -0.02% | 4.9천 |
| 2026.10.05 | ₩33,520 | ₩33,634 | ₩33,520 | ₩33,602 | +0.24% | 1.3천 |
| 2026.10.02 | ₩33,688 | ₩33,688 | ₩33,500 | ₩33,588 | -0.29% | 2천 |
| 2026.10.01 | ₩33,607 | ₩33,621 | ₩33,540 | ₩33,559 | -0.14% | 3천 |
| 2026.09.30 | ₩33,741 | ₩33,741 | ₩33,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,639 |
| -0.30% |
| 1.5천 |
| 2026.09.29 | ₩33,647 | ₩33,835 | ₩33,647 | ₩33,774 | +0.37% | 5.7천 |
|---|
| 2026.09.28 | ₩34,090 | ₩34,103 | ₩33,916 | ₩33,948 | -0.42% | 5.3천 |
|---|
| 2026.09.25 | ₩34,157 | ₩34,244 | ₩34,130 | ₩34,244 | +0.26% | 3.2천 |
|---|
| 2026.09.24 | ₩34,238 | ₩34,238 | ₩34,191 | ₩34,213 | -0.07% | 4천 |
|---|
| 2026.09.23 | ₩34,358 | ₩34,452 | ₩34,264 | ₩34,307 | -0.15% | 8.5천 |
|---|
| 2026.09.22 | ₩34,546 | ₩34,667 | ₩34,546 | ₩34,596 | +0.14% | 900 |
|---|
| 2026.09.21 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,358 | ₩34,425 | ₩34,305 | ₩34,393 | +0.10% | 3.1천 |
|---|
| 2026.09.17 | ₩34,479 | ₩34,523 | ₩34,479 | ₩34,523 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩34,626 | ₩34,640 | ₩34,490 | ₩34,490 | -0.40% | 1천 |
|---|
| 2026.09.15 | ₩34,358 | ₩34,738 | ₩34,358 | ₩34,738 | +1.10% | 1.5천 |
|---|
| 2026.09.14 | ₩34,854 | ₩34,854 | ₩34,787 | ₩34,787 | -0.19% | 500 |
|---|
| 2026.09.11 | ₩34,626 | ₩34,626 | ₩34,596 | ₩34,596 | -0.09% | 600 |
|---|
| 2026.09.10 | ₩34,620 | ₩34,747 | ₩34,569 | ₩34,569 | -0.15% | 1천 |
|---|
| 2026.09.09 | ₩34,761 | ₩34,895 | ₩34,613 | ₩34,732 | -0.08% | 900 |
|---|
| 2026.09.08 | ₩34,948 | ₩34,989 | ₩34,846 | ₩34,846 | -0.29% | 1.2천 |
|---|
| 2026.09.04 | ₩35,250 | ₩35,250 | ₩35,200 | ₩35,200 | -0.14% | 900 |
|---|
| 2026.09.03 | ₩35,565 | ₩35,672 | ₩35,529 | ₩35,529 | -0.10% | 1.1천 |
|---|
| 2026.09.02 | ₩35,216 | ₩35,391 | ₩35,216 | ₩35,325 | +0.31% | 1.3천 |
|---|
| 2026.09.01 | ₩35,284 | ₩35,392 | ₩35,245 | ₩35,392 | +0.31% | 900 |
|---|
| 2026.08.31 | ₩35,216 | ₩35,348 | ₩35,216 | ₩35,348 | +0.37% | 500 |
|---|
| 2026.08.28 | ₩35,391 | ₩35,646 | ₩35,257 | ₩35,469 | +0.22% | 8.2만 |
|---|
| 2026.08.27 | ₩35,344 | ₩35,344 | ₩35,308 | ₩35,308 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩35,753 | ₩35,753 | ₩35,538 | ₩35,557 | -0.55% | 2.6천 |
|---|
| 2026.08.25 | ₩35,833 | ₩35,833 | ₩35,485 | ₩35,668 | -0.46% | 900 |
|---|
| 2026.08.24 | ₩35,847 | ₩35,847 | ₩35,840 | ₩35,840 | -0.02% | 1.3천 |
|---|
| 2026.08.21 | ₩35,646 | ₩35,652 | ₩35,624 | ₩35,624 | -0.06% | 900 |
|---|
| 2026.08.20 | ₩35,498 | ₩35,733 | ₩35,498 | ₩35,630 | +0.37% | 3.1천 |
|---|
| 2026.08.19 | ₩35,780 | ₩36,142 | ₩35,672 | ₩35,890 | +0.31% | 700 |
|---|
| 2026.08.18 | ₩35,458 | ₩35,914 | ₩35,458 | ₩35,655 | +0.56% | 900 |
|---|
| 2026.08.17 | ₩35,605 | ₩35,605 | ₩35,176 | ₩35,288 | -0.89% | 4.5천 |
|---|
| 2026.08.14 | ₩35,377 | ₩35,847 | ₩35,377 | ₩35,622 | +0.69% | 700 |
|---|
| 2026.08.13 | ₩35,431 | ₩35,646 | ₩35,377 | ₩35,644 | +0.60% | 3.9천 |
|---|
| 2026.08.12 | ₩35,284 | ₩35,479 | ₩35,284 | ₩35,479 | +0.55% | 300 |
|---|
| 2026.08.11 | ₩35,458 | ₩35,672 | ₩35,458 | ₩35,596 | +0.39% | 2.3천 |
|---|
| 2026.08.10 | ₩35,431 | ₩35,713 | ₩35,431 | ₩35,703 | +0.77% | 1천 |
|---|
| 2026.08.07 | ₩34,989 | ₩35,713 | ₩34,989 | ₩35,487 | +1.43% | 5.5천 |
|---|
| 2026.08.06 | ₩35,312 | ₩35,558 | ₩35,257 | ₩35,558 | +0.70% | 7천 |
|---|
| 2026.08.05 | ₩35,549 | ₩35,549 | ₩35,216 | ₩35,451 | -0.28% | 5.8천 |
|---|
| 2026.08.04 | ₩35,357 | ₩35,538 | ₩35,357 | ₩35,503 | +0.41% | 1.4천 |
|---|
| 2026.08.03 | ₩35,317 | ₩35,373 | ₩35,317 | ₩35,373 | +0.16% | 400 |
|---|
| 2026.07.31 | ₩34,828 | ₩35,418 | ₩34,828 | ₩35,163 | +0.96% | 1.1만 |
|---|
| 2026.07.30 | ₩35,109 | ₩35,365 | ₩35,096 | ₩35,365 | +0.73% | 900 |
|---|
| 2026.07.29 | ₩35,874 | ₩35,874 | ₩35,733 | ₩35,797 | -0.21% | 800 |
|---|
| 2026.07.28 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 700 |
|---|
| 2026.07.27 | ₩35,558 | ₩35,558 | ₩35,419 | ₩35,419 | -0.39% | 600 |
|---|
| 2026.07.24 | ₩34,573 | ₩35,250 | ₩34,573 | ₩35,141 | +1.64% | 4천 |
|---|
| 2026.07.23 | ₩35,058 | ₩35,058 | ₩34,895 | ₩35,019 | -0.11% | 1.1천 |
|---|
| 2026.07.22 | ₩34,707 | ₩34,834 | ₩34,586 | ₩34,816 | +0.31% | 2.3천 |
|---|
| 2026.07.21 | ₩34,727 | ₩34,868 | ₩34,693 | ₩34,714 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩34,747 | ₩35,056 | ₩34,747 | ₩34,919 | +0.49% | 700 |
|---|
| 2026.07.17 | ₩35,257 | ₩35,257 | ₩35,078 | ₩35,078 | -0.51% | 600 |
|---|
| 2026.07.16 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,897 | ₩35,149 | ₩34,888 | ₩34,888 | -0.03% | 4.1천 |
|---|
| 2026.07.14 | ₩34,915 | ₩34,954 | ₩34,903 | ₩34,903 | -0.03% | 2천 |
|---|
| 2026.07.13 | ₩35,002 | ₩35,190 | ₩34,881 | ₩35,038 | +0.10% | 1.8천 |
|---|
| 2026.07.10 | ₩34,774 | ₩34,774 | ₩34,767 | ₩34,767 | -0.02% | 5.1천 |
|---|
| 2026.07.09 | ₩34,693 | ₩34,693 | ₩34,680 | ₩34,680 | -0.04% | 1천 |
|---|
| 2026.07.08 | ₩34,828 | ₩35,096 | ₩34,814 | ₩34,814 | -0.04% | 6천 |
|---|
| 2026.07.07 | ₩35,304 | ₩35,304 | ₩35,238 | ₩35,238 | -0.19% | 700 |
|---|
| 2026.07.06 | ₩34,774 | ₩34,948 | ₩34,704 | ₩34,903 | +0.37% | 1.4천 |
|---|
| 2026.07.02 | ₩34,492 | ₩34,976 | ₩34,492 | ₩34,976 | +1.40% | 8.6천 |
|---|
| 2026.07.01 | ₩34,385 | ₩34,385 | ₩34,170 | ₩34,247 | -0.40% | 2.2천 |
|---|
| 2026.06.30 | ₩33,916 | ₩33,968 | ₩33,916 | ₩33,968 | +0.15% | 300 |
|---|
| 2026.06.29 | ₩33,875 | ₩34,130 | ₩33,875 | ₩34,106 | +0.68% | 1.6천 |
|---|
| 2026.06.26 | ₩33,983 | ₩34,142 | ₩33,983 | ₩34,142 | +0.47% | 2.2천 |
|---|
| 2026.06.25 | ₩33,741 | ₩34,124 | ₩33,741 | ₩33,881 | +0.41% | 1.5천 |
|---|
| 2026.06.24 | ₩33,902 | ₩34,077 | ₩33,889 | ₩34,024 | +0.36% | 1.5천 |
|---|
| 2026.06.23 | ₩33,862 | ₩34,117 | ₩33,862 | ₩34,059 | +0.58% | 2.3천 |
|---|
| 2026.06.22 | ₩33,768 | ₩33,768 | ₩33,527 | ₩33,599 | -0.50% | 5.5천 |
|---|
| 2026.06.18 | ₩33,969 | ₩33,996 | ₩33,804 | ₩33,804 | -0.49% | 6.5천 |
|---|
| 2026.06.17 | ₩34,519 | ₩34,566 | ₩34,406 | ₩34,406 | -0.33% | 2.2천 |
|---|
| 2026.06.16 | ₩34,559 | ₩34,644 | ₩34,559 | ₩34,644 | +0.24% | 900 |
|---|
| 2026.06.15 | ₩34,600 | ₩34,680 | ₩34,491 | ₩34,491 | -0.31% | 1.6천 |
|---|
| 2026.06.12 | ₩34,459 | ₩34,549 | ₩34,459 | ₩34,549 | +0.26% | 1.3천 |
|---|
| 2026.06.11 | ₩34,010 | ₩34,519 | ₩34,010 | ₩34,365 | +1.04% | 3.2천 |
|---|
| 2026.06.10 | ₩34,593 | ₩34,593 | ₩34,398 | ₩34,525 | -0.20% | 2.2만 |
|---|
| 2026.06.09 | ₩34,197 | ₩34,295 | ₩34,197 | ₩34,295 | +0.29% | 800 |
|---|
| 2026.06.08 | ₩34,868 | ₩34,868 | ₩33,554 | ₩34,111 | -2.17% | 4천 |
|---|
| 2026.06.05 | ₩33,875 | ₩34,559 | ₩33,875 | ₩34,518 | +1.90% | 5.2천 |
|---|
| 2026.06.04 | ₩34,077 | ₩34,238 | ₩33,996 | ₩34,090 | +0.04% | 6.3천 |
|---|
| 2026.06.03 | ₩33,788 | ₩33,875 | ₩33,779 | ₩33,779 | -0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩33,647 | ₩33,808 | ₩33,574 | ₩33,678 | +0.09% | 2.8천 |
|---|
| 2026.06.01 | ₩34,010 | ₩34,010 | ₩33,885 | ₩33,885 | -0.37% | 500 |
|---|
| 2026.05.29 | ₩34,097 | ₩34,132 | ₩34,097 | ₩34,132 | +0.10% | 300 |
|---|
| 2026.05.28 | ₩34,298 | ₩34,358 | ₩34,197 | ₩34,263 | -0.10% | 700 |
|---|
| 2026.05.27 | ₩33,835 | ₩34,372 | ₩33,835 | ₩34,224 | +1.15% | 6.1천 |
|---|
| 2026.05.26 | ₩34,258 | ₩34,258 | ₩34,130 | ₩34,224 | -0.10% | 2.3천 |
|---|
| 2026.05.22 | ₩34,466 | ₩34,479 | ₩34,376 | ₩34,376 | -0.26% | 1.1천 |
|---|
| 2026.05.21 | ₩34,184 | ₩34,317 | ₩34,184 | ₩34,317 | +0.39% | 700 |
|---|
| 2026.05.20 | ₩34,600 | ₩34,600 | ₩34,170 | ₩34,275 | -0.94% | 2.5천 |
|---|
| 2026.05.19 | ₩34,533 | ₩34,533 | ₩34,357 | ₩34,357 | -0.51% | 600 |
|---|
| 2026.05.18 | ₩34,452 | ₩34,452 | ₩34,305 | ₩34,440 | -0.04% | 1.3만 |
|---|
| 2026.05.15 | ₩34,452 | ₩34,452 | ₩34,170 | ₩34,184 | -0.78% | 1.7만 |
|---|
| 2026.05.14 | ₩34,204 | ₩34,204 | ₩34,185 | ₩34,185 | -0.05% | 1천 |
|---|
| 2026.05.13 | ₩34,177 | ₩34,254 | ₩34,077 | ₩34,254 | +0.22% | 1.3천 |
|---|
| 2026.05.12 | ₩34,251 | ₩34,251 | ₩34,197 | ₩34,209 | -0.12% | 3천 |
|---|
| 2026.05.11 | ₩34,144 | ₩34,144 | ₩34,050 | ₩34,050 | -0.27% | 1천 |
|---|
| 2026.05.08 | ₩34,231 | ₩34,231 | ₩34,211 | ₩34,211 | -0.06% | 400 |
|---|
| 2026.05.07 | ₩34,398 | ₩34,398 | ₩34,331 | ₩34,382 | -0.05% | 1.6천 |
|---|
| 2026.05.06 | ₩34,707 | ₩34,707 | ₩34,573 | ₩34,609 | -0.28% | 1.6천 |
|---|
| 2026.05.05 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,754 | ₩34,814 | ₩34,664 | ₩34,664 | -0.26% | 1천 |
|---|
| 2026.05.01 | ₩34,586 | ₩34,975 | ₩34,586 | ₩34,834 | +0.72% | 2.3천 |
|---|
| 2026.04.30 | ₩34,781 | ₩34,946 | ₩34,781 | ₩34,946 | +0.47% | 1.1천 |
|---|
| 2026.04.29 | ₩34,586 | ₩34,667 | ₩34,559 | ₩34,608 | +0.06% | 3.3천 |
|---|
| 2026.04.28 | ₩34,573 | ₩34,881 | ₩34,573 | ₩34,664 | +0.26% | 4.9천 |
|---|
| 2026.04.27 | ₩34,707 | ₩34,854 | ₩34,553 | ₩34,553 | -0.44% | 1천 |
|---|
| 2026.04.24 | ₩34,693 | ₩34,693 | ₩34,492 | ₩34,688 | -0.02% | 1.6천 |
|---|
| 2026.04.23 | ₩34,767 | ₩34,817 | ₩34,767 | ₩34,817 | +0.14% | 300 |
|---|
| 2026.04.22 | ₩34,761 | ₩34,948 | ₩34,653 | ₩34,816 | +0.16% | 8만 |
|---|
| 2026.04.21 | ₩34,680 | ₩34,785 | ₩34,667 | ₩34,785 | +0.30% | 700 |
|---|
| 2026.04.20 | ₩35,175 | ₩35,175 | ₩34,880 | ₩34,880 | -0.84% | 500 |
|---|
| 2026.04.17 | ₩34,935 | ₩35,096 | ₩34,853 | ₩35,002 | +0.19% | 1천 |
|---|
| 2026.04.16 | ₩35,042 | ₩35,284 | ₩35,015 | ₩35,015 | -0.08% | 1.1천 |
|---|
| 2026.04.15 | ₩35,136 | ₩35,163 | ₩34,868 | ₩34,971 | -0.47% | 4.6만 |
|---|
| 2026.04.14 | ₩35,136 | ₩35,136 | ₩34,948 | ₩35,081 | -0.16% | 1.7천 |
|---|
| 2026.04.13 | ₩35,123 | ₩35,123 | ₩34,921 | ₩34,975 | -0.42% | 3.8천 |
|---|
| 2026.04.10 | ₩34,921 | ₩34,921 | ₩34,887 | ₩34,887 | -0.10% | 500 |
|---|
| 2026.04.09 | ₩35,163 | ₩35,320 | ₩35,163 | ₩35,194 | +0.09% | 800 |
|---|
| 2026.04.08 | ₩35,136 | ₩35,257 | ₩35,002 | ₩35,155 | +0.05% | 4.2천 |
|---|
| 2026.04.07 | ₩34,868 | ₩35,017 | ₩34,766 | ₩34,766 | -0.29% | 3.8천 |
|---|
| 2026.04.06 | ₩34,787 | ₩34,790 | ₩34,734 | ₩34,790 | +0.01% | 1.8천 |
|---|
| 2026.04.02 | ₩34,928 | ₩35,056 | ₩34,693 | ₩34,848 | -0.23% | 4.6천 |
|---|
| 2026.04.01 | ₩34,989 | ₩35,069 | ₩34,895 | ₩34,931 | -0.16% | 2.4만 |
|---|
| 2026.03.31 | ₩34,841 | ₩34,963 | ₩34,821 | ₩34,963 | +0.35% | 3.5천 |
|---|
| 2026.03.30 | ₩34,841 | ₩34,908 | ₩34,693 | ₩34,736 | -0.30% | 9.8천 |
|---|
| 2026.03.27 | ₩34,747 | ₩34,908 | ₩34,734 | ₩34,873 | +0.36% | 1.6만 |
|---|
| 2026.03.26 | ₩34,553 | ₩34,577 | ₩34,553 | ₩34,577 | +0.07% | 900 |
|---|
| 2026.03.25 | ₩34,492 | ₩34,600 | ₩34,492 | ₩34,554 | +0.18% | 1.6천 |
|---|
| 2026.03.24 | ₩34,600 | ₩34,640 | ₩34,533 | ₩34,533 | -0.19% | 3.2천 |
|---|
| 2026.03.23 | ₩34,747 | ₩34,793 | ₩34,661 | ₩34,661 | -0.25% | 700 |
|---|
| 2026.03.20 | ₩34,841 | ₩34,848 | ₩34,801 | ₩34,825 | -0.05% | 1.7천 |
|---|
| 2026.03.19 | ₩34,881 | ₩34,881 | ₩34,869 | ₩34,869 | -0.03% | 6.6천 |
|---|
| 2026.03.18 | ₩35,176 | ₩35,176 | ₩35,049 | ₩35,049 | -0.36% | 1.7천 |
|---|
| 2026.03.17 | ₩35,525 | ₩35,525 | ₩35,335 | ₩35,335 | -0.54% | 1.3천 |
|---|
| 2026.03.16 | ₩35,404 | ₩35,431 | ₩35,404 | ₩35,426 | +0.06% | 1천 |
|---|
| 2026.03.13 | ₩35,257 | ₩35,664 | ₩35,257 | ₩35,579 | +0.91% | 1.3천 |
|---|
| 2026.03.12 | ₩35,619 | ₩35,726 | ₩35,619 | ₩35,658 | +0.11% | 4.8천 |
|---|
| 2026.03.11 | ₩35,592 | ₩35,607 | ₩35,512 | ₩35,572 | -0.06% | 3천 |
|---|
| 2026.03.10 | ₩35,672 | ₩35,823 | ₩35,647 | ₩35,647 | -0.07% | 2.8천 |
|---|
| 2026.03.09 | ₩35,941 | ₩35,989 | ₩35,941 | ₩35,989 | +0.13% | 600 |
|---|
| 2026.03.06 | ₩35,954 | ₩36,123 | ₩35,954 | ₩36,123 | +0.47% | 3.6천 |
|---|
| 2026.03.05 | ₩35,860 | ₩35,982 | ₩35,833 | ₩35,982 | +0.34% | 2.3천 |
|---|
| 2026.03.04 | ₩36,236 | ₩36,322 | ₩36,195 | ₩36,322 | +0.24% | 1.6천 |
|---|
| 2026.03.03 | ₩36,289 | ₩36,295 | ₩36,289 | ₩36,295 | +0.01% | 300 |
|---|
| 2026.03.02 | ₩36,544 | ₩36,544 | ₩36,507 | ₩36,519 | -0.07% | 700 |
|---|
| 2026.02.27 | ₩36,316 | ₩36,572 | ₩36,316 | ₩36,572 | +0.71% | 1.5만 |
|---|
| 2026.02.26 | ₩36,383 | ₩36,393 | ₩36,316 | ₩36,393 | +0.03% | 1.7천 |
|---|
| 2026.02.25 | ₩36,236 | ₩36,350 | ₩36,236 | ₩36,350 | +0.31% | 500 |
|---|
| 2026.02.24 | ₩36,343 | ₩36,491 | ₩36,343 | ₩36,473 | +0.36% | 4.3천 |
|---|
| 2026.02.23 | ₩36,289 | ₩36,316 | ₩36,289 | ₩36,301 | +0.03% | 3.1천 |
|---|
| 2026.02.20 | ₩36,309 | ₩36,371 | ₩36,249 | ₩36,371 | +0.17% | 2.5천 |
|---|
| 2026.02.19 | ₩36,531 | ₩36,558 | ₩36,423 | ₩36,464 | -0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩36,383 | ₩36,491 | ₩36,356 | ₩36,414 | +0.08% | 3.6천 |
|---|
| 2026.02.17 | ₩36,564 | ₩36,571 | ₩36,354 | ₩36,354 | -0.58% | 1.1만 |
|---|
| 2026.02.13 | ₩36,745 | ₩36,759 | ₩36,665 | ₩36,724 | -0.06% | 5.6천 |
|---|
| 2026.02.12 | ₩36,759 | ₩36,853 | ₩36,705 | ₩36,737 | -0.06% | 6.7천 |
|---|
| 2026.02.11 | ₩36,759 | ₩36,799 | ₩36,692 | ₩36,692 | -0.18% | 4.4천 |
|---|
| 2026.02.10 | ₩36,812 | ₩36,885 | ₩36,772 | ₩36,830 | +0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩36,665 | ₩36,879 | ₩36,665 | ₩36,826 | +0.44% | 6.6천 |
|---|
| 2026.02.06 | ₩36,973 | ₩37,035 | ₩36,879 | ₩37,035 | +0.17% | 9.6천 |
|---|
| 2026.02.05 | ₩36,987 | ₩36,987 | ₩36,906 | ₩36,920 | -0.18% | 4.9천 |
|---|
| 2026.02.04 | ₩36,960 | ₩37,148 | ₩36,960 | ₩37,034 | +0.20% | 5.7천 |
|---|
| 2026.02.03 | ₩36,759 | ₩36,759 | ₩36,611 | ₩36,658 | -0.27% | 7천 |
|---|
| 2026.02.02 | ₩36,410 | ₩36,600 | ₩36,410 | ₩36,600 | +0.52% | 3.8만 |
|---|
| 2026.01.30 | ₩36,249 | ₩36,478 | ₩36,249 | ₩36,478 | +0.63% | 1.3천 |
|---|
| 2026.01.29 | ₩36,423 | ₩36,537 | ₩36,303 | ₩36,363 | -0.17% | 5.1만 |
|---|
| 2026.01.28 | ₩36,370 | ₩36,450 | ₩36,289 | ₩36,342 | -0.08% | 7.5만 |
|---|
| 2026.01.27 | ₩36,370 | ₩36,411 | ₩36,343 | ₩36,411 | +0.11% | 7.6천 |
|---|
| 2026.01.26 | ₩36,556 | ₩36,556 | ₩36,450 | ₩36,495 | -0.17% | 2만 |
|---|
| 2026.01.23 | ₩36,464 | ₩36,472 | ₩36,403 | ₩36,409 | -0.15% | 3.4천 |
|---|
| 2026.01.22 | ₩36,477 | ₩36,531 | ₩36,470 | ₩36,470 | -0.02% | 5.9천 |
|---|
| 2026.01.21 | ₩36,155 | ₩36,252 | ₩36,155 | ₩36,252 | +0.27% | 4.1천 |
|---|
| 2026.01.20 | ₩36,021 | ₩36,171 | ₩36,021 | ₩36,171 | +0.42% | 1.9천 |
|---|
| 2026.01.16 | ₩35,981 | ₩36,035 | ₩35,967 | ₩36,018 | +0.10% | 1.6천 |
|---|
| 2026.01.15 | ₩35,887 | ₩36,061 | ₩35,887 | ₩35,997 | +0.31% | 3.6천 |
|---|
| 2026.01.14 | ₩35,994 | ₩36,021 | ₩35,994 | ₩36,012 | +0.05% | 6.3천 |
|---|
| 2026.01.13 | ₩35,726 | ₩35,753 | ₩35,672 | ₩35,740 | +0.04% | 1.8천 |
|---|
| 2026.01.12 | ₩35,646 | ₩35,733 | ₩35,619 | ₩35,733 | +0.24% | 1.2만 |
|---|
| 2026.01.09 | ₩35,699 | ₩35,733 | ₩35,646 | ₩35,662 | -0.11% | 1.9천 |
|---|
| 2026.01.08 | ₩35,538 | ₩35,753 | ₩35,538 | ₩35,654 | +0.32% | 5.9천 |
|---|
| 2026.01.07 | ₩35,458 | ₩35,485 | ₩35,297 | ₩35,304 | -0.43% | 1.2만 |
|---|
| 2026.01.06 | ₩35,431 | ₩35,562 | ₩35,377 | ₩35,562 | +0.37% | 3.4천 |
|---|
| 2026.01.05 | ₩35,216 | ₩35,471 | ₩35,216 | ₩35,424 | +0.59% | 3천 |
|---|
| 2026.01.02 | ₩35,136 | ₩35,257 | ₩35,136 | ₩35,211 | +0.21% | 3.3천 |
|---|
| 2025.12.31 | ₩35,297 | ₩35,310 | ₩35,176 | ₩35,203 | -0.27% | 4.8천 |
|---|
| 2025.12.30 | ₩35,391 | ₩35,431 | ₩35,332 | ₩35,391 | 0.00% | 8.4천 |
|---|
| 2025.12.29 | ₩35,324 | ₩35,458 | ₩35,324 | ₩35,360 | +0.10% | 4.1천 |
|---|
| 2025.12.26 | ₩35,471 | ₩35,485 | ₩35,337 | ₩35,398 | -0.21% | 6.8천 |
|---|
| 2025.12.24 | ₩35,377 | ₩35,485 | ₩35,337 | ₩35,431 | +0.15% | 7.1천 |
|---|
| 2025.12.23 | ₩35,284 | ₩35,337 | ₩35,270 | ₩35,280 | -0.01% | 3.5만 |
|---|
| 2025.12.22 | ₩35,166 | ₩35,251 | ₩35,109 | ₩35,251 | +0.24% | 8.8천 |
|---|
| 2025.12.19 | ₩35,042 | ₩35,096 | ₩35,023 | ₩35,023 | -0.05% | 1.7천 |
|---|
| 2025.12.18 | ₩35,257 | ₩35,270 | ₩35,015 | ₩35,066 | -0.54% | 4.6천 |
|---|
| 2025.12.17 | ₩35,377 | ₩35,391 | ₩35,364 | ₩35,365 | -0.03% | 700 |
|---|
| 2025.12.16 | ₩35,525 | ₩35,525 | ₩35,347 | ₩35,347 | -0.50% | 1.6천 |
|---|
| 2025.12.15 | ₩35,592 | ₩35,652 | ₩35,512 | ₩35,623 | +0.09% | 1.2천 |
|---|
| 2025.12.12 | ₩35,638 | ₩35,666 | ₩35,579 | ₩35,580 | -0.16% | 3.1천 |
|---|
| 2025.12.11 | ₩35,619 | ₩35,619 | ₩35,576 | ₩35,576 | -0.12% | 500 |
|---|
| 2025.12.10 | ₩35,284 | ₩35,297 | ₩35,274 | ₩35,274 | -0.03% | 300 |
|---|
| 2025.12.09 | ₩35,029 | ₩35,424 | ₩35,029 | ₩35,194 | +0.47% | 800 |
|---|
| 2025.12.08 | ₩35,444 | ₩35,471 | ₩35,257 | ₩35,281 | -0.46% | 3.2천 |
|---|
| 2025.12.05 | ₩35,740 | ₩35,849 | ₩35,651 | ₩35,651 | -0.25% | 1.4천 |
|---|
| 2025.12.04 | ₩35,679 | ₩35,753 | ₩35,591 | ₩35,753 | +0.21% | 1.4천 |
|---|
| 2025.12.03 | ₩35,713 | ₩35,733 | ₩35,699 | ₩35,713 | 0.00% | 5.4천 |
|---|
| 2025.12.02 | ₩35,270 | ₩35,561 | ₩35,270 | ₩35,561 | +0.83% | 7.2천 |
|---|
| 2025.12.01 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩35,827 | ₩35,827 | ₩35,754 | ₩35,754 | -0.20% | 300 |
|---|
| 2025.11.26 | ₩35,699 | ₩35,713 | ₩35,548 | ₩35,597 | -0.29% | 8.9천 |
|---|
| 2025.11.25 | ₩35,444 | ₩35,485 | ₩35,297 | ₩35,428 | -0.05% | 2.8천 |
|---|
| 2025.11.24 | ₩34,814 | ₩35,377 | ₩34,814 | ₩35,149 | +0.96% | 8.7만 |
|---|
| 2025.11.21 | ₩35,123 | ₩35,404 | ₩35,056 | ₩35,345 | +0.63% | 6.6만 |
|---|
| 2025.11.20 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩34,921 | ₩34,989 | ₩34,841 | ₩34,883 | -0.11% | 1.2만 |
|---|
| 2025.11.18 | ₩35,243 | ₩35,257 | ₩35,015 | ₩35,097 | -0.41% | 1.8천 |
|---|
| 2025.11.17 | ₩34,942 | ₩35,056 | ₩34,924 | ₩34,974 | +0.09% | 1.8천 |
|---|
| 2025.11.14 | ₩34,891 | ₩34,962 | ₩34,891 | ₩34,904 | +0.04% | 1만 |
|---|
| 2025.11.13 | ₩35,029 | ₩35,069 | ₩35,010 | ₩35,013 | -0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩34,881 | ₩34,911 | ₩34,868 | ₩34,911 | +0.08% | 3천 |
|---|
| 2025.11.11 | ₩34,606 | ₩34,829 | ₩34,606 | ₩34,805 | +0.57% | 1.1천 |
|---|
| 2025.11.10 | ₩34,331 | ₩34,530 | ₩34,331 | ₩34,526 | +0.57% | 1.7천 |
|---|
| 2025.11.07 | ₩34,439 | ₩34,586 | ₩34,374 | ₩34,374 | -0.19% | 2.3천 |
|---|
| 2025.11.06 | ₩34,291 | ₩34,492 | ₩34,251 | ₩34,288 | -0.01% | 4.5천 |
|---|
| 2025.11.05 | ₩34,291 | ₩34,372 | ₩34,251 | ₩34,306 | +0.04% | 5.1천 |
|---|
| 2025.11.04 | ₩34,184 | ₩34,280 | ₩34,184 | ₩34,280 | +0.28% | 900 |
|---|
| 2025.11.03 | ₩34,010 | ₩34,184 | ₩34,007 | ₩34,097 | +0.26% | 1.4천 |
|---|
| 2025.10.31 | ₩34,264 | ₩34,358 | ₩34,264 | ₩34,323 | +0.17% | 4.1천 |
|---|
| 2025.10.30 | ₩34,492 | ₩34,492 | ₩34,177 | ₩34,229 | -0.76% | 3.1천 |
|---|
| 2025.10.29 | ₩34,425 | ₩34,425 | ₩34,239 | ₩34,239 | -0.54% | 500 |
|---|
| 2025.10.28 | ₩35,109 | ₩35,109 | ₩34,930 | ₩34,930 | -0.51% | 800 |
|---|
| 2025.10.27 | ₩35,149 | ₩35,257 | ₩35,042 | ₩35,190 | +0.11% | 2.3천 |
|---|
| 2025.10.24 | ₩35,123 | ₩35,190 | ₩35,113 | ₩35,113 | -0.03% | 1.9천 |
|---|
| 2025.10.23 | ₩35,082 | ₩35,090 | ₩35,077 | ₩35,090 | +0.02% | 800 |
|---|
| 2025.10.22 | ₩35,203 | ₩35,230 | ₩35,121 | ₩35,121 | -0.23% | 3.5천 |
|---|
| 2025.10.21 | ₩34,814 | ₩35,243 | ₩34,814 | ₩35,143 | +0.94% | 2.6천 |
|---|
| 2025.10.20 | ₩35,216 | ₩35,257 | ₩35,170 | ₩35,242 | +0.07% | 1.3천 |
|---|
| 2025.10.17 | ₩35,284 | ₩35,284 | ₩35,136 | ₩35,184 | -0.28% | 3.3천 |
|---|
| 2025.10.16 | ₩35,282 | ₩35,337 | ₩35,096 | ₩35,131 | -0.43% | 2.8천 |
|---|
| 2025.10.15 | ₩35,402 | ₩35,418 | ₩35,237 | ₩35,261 | -0.40% | 3.3천 |
|---|
| 2025.10.14 | ₩35,163 | ₩35,203 | ₩35,123 | ₩35,196 | +0.10% | 9.1천 |
|---|
| 2025.10.13 | ₩35,174 | ₩35,183 | ₩35,070 | ₩35,148 | -0.07% | 1.2천 |
|---|
| 2025.10.10 | ₩35,230 | ₩35,289 | ₩35,152 | ₩35,289 | +0.17% | 1천 |
|---|