시장 데이터를 불러오는 중
전체 종목
Carbon Collective Climate Solutions U.S. Equity ETF 과거 주가
Carbon Collective Climate Solutions U.S. Equity ETF · CCSO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carbon Collective Climate Solutions U.S. Equity ETF · CCSO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,494 | ₩33,662 | ₩33,494 | ₩33,662 | +0.50% | 1.2천 |
| 2026.10.08 | ₩33,213 | ₩33,387 | ₩33,213 | ₩33,325 | +0.34% | 900 |
| 2026.10.07 | ₩33,480 | ₩33,484 | ₩33,440 | ₩33,484 | +0.01% | 600 |
| 2026.10.06 | ₩33,855 | ₩34,284 | ₩33,855 | ₩34,077 | +0.66% | 1.7천 |
| 2026.10.05 | ₩33,480 | ₩33,621 | ₩33,480 | ₩33,577 | +0.29% | 1천 |
| 2026.10.02 | ₩33,106 | ₩33,373 | ₩33,092 | ₩33,246 | +0.42% | 1.5천 |
| 2026.10.01 | ₩32,838 | ₩32,840 | ₩32,824 | ₩32,840 | +0.01% | 1.6천 |
| 2026.09.30 | ₩32,945 | ₩33,085 | ₩32,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,858 |
| -0.26% |
| 3.6천 |
| 2026.09.29 | ₩32,798 | ₩32,932 | ₩32,798 | ₩32,932 | +0.41% | 3천 |
|---|
| 2026.09.28 | ₩33,213 | ₩33,213 | ₩33,005 | ₩33,005 | -0.62% | 500 |
|---|
| 2026.09.25 | ₩33,360 | ₩33,459 | ₩33,360 | ₩33,459 | +0.30% | 2.4천 |
|---|
| 2026.09.24 | ₩33,239 | ₩33,280 | ₩33,213 | ₩33,280 | +0.12% | 3.8천 |
|---|
| 2026.09.23 | ₩33,735 | ₩33,788 | ₩33,633 | ₩33,633 | -0.30% | 900 |
|---|
| 2026.09.22 | ₩33,735 | ₩34,043 | ₩33,735 | ₩34,004 | +0.80% | 4.7천 |
|---|
| 2026.09.21 | ₩33,842 | ₩33,842 | ₩33,614 | ₩33,735 | -0.32% | 3.1천 |
|---|
| 2026.09.18 | ₩34,043 | ₩34,043 | ₩33,320 | ₩33,535 | -1.49% | 700 |
|---|
| 2026.09.17 | ₩34,043 | ₩34,043 | ₩33,824 | ₩33,824 | -0.64% | 1.2천 |
|---|
| 2026.09.16 | ₩33,989 | ₩33,989 | ₩33,119 | ₩33,353 | -1.87% | 1.2만 |
|---|
| 2026.09.15 | ₩33,681 | ₩33,681 | ₩33,421 | ₩33,421 | -0.77% | 1.4천 |
|---|
| 2026.09.14 | ₩33,762 | ₩33,961 | ₩33,728 | ₩33,728 | -0.10% | 5.3천 |
|---|
| 2026.09.11 | ₩34,243 | ₩34,525 | ₩34,243 | ₩34,377 | +0.39% | 2.9천 |
|---|
| 2026.09.10 | ₩34,203 | ₩34,417 | ₩34,084 | ₩34,084 | -0.35% | 2.6천 |
|---|
| 2026.09.09 | ₩35,087 | ₩35,087 | ₩34,823 | ₩34,823 | -0.75% | 700 |
|---|
| 2026.09.08 | ₩35,355 | ₩35,515 | ₩35,355 | ₩35,369 | +0.04% | 3.4천 |
|---|
| 2026.09.04 | ₩35,127 | ₩35,140 | ₩35,013 | ₩35,114 | -0.04% | 1.2천 |
|---|
| 2026.09.03 | ₩35,060 | ₩35,060 | ₩35,004 | ₩35,004 | -0.16% | 800 |
|---|
| 2026.09.02 | ₩34,471 | ₩34,712 | ₩34,471 | ₩34,677 | +0.60% | 2.1천 |
|---|
| 2026.09.01 | ₩34,525 | ₩34,525 | ₩34,280 | ₩34,280 | -0.71% | 1.8천 |
|---|
| 2026.08.31 | ₩35,020 | ₩35,020 | ₩34,752 | ₩34,783 | -0.68% | 1.8천 |
|---|
| 2026.08.28 | ₩35,151 | ₩35,151 | ₩34,993 | ₩35,045 | -0.30% | 800 |
|---|
| 2026.08.27 | ₩35,636 | ₩35,783 | ₩35,636 | ₩35,755 | +0.33% | 2.2천 |
|---|
| 2026.08.26 | ₩35,810 | ₩35,810 | ₩35,515 | ₩35,609 | -0.56% | 2.1천 |
|---|
| 2026.08.25 | ₩35,743 | ₩35,743 | ₩35,590 | ₩35,590 | -0.43% | 1.6천 |
|---|
| 2026.08.24 | ₩35,984 | ₩35,984 | ₩35,462 | ₩35,488 | -1.38% | 1.2천 |
|---|
| 2026.08.21 | ₩35,930 | ₩35,936 | ₩35,877 | ₩35,936 | +0.01% | 2천 |
|---|
| 2026.08.20 | ₩35,569 | ₩35,569 | ₩35,328 | ₩35,385 | -0.52% | 2.4천 |
|---|
| 2026.08.19 | ₩36,051 | ₩36,051 | ₩35,903 | ₩35,927 | -0.34% | 900 |
|---|
| 2026.08.18 | ₩36,225 | ₩36,225 | ₩35,885 | ₩35,885 | -0.94% | 3.1천 |
|---|
| 2026.08.17 | ₩37,068 | ₩37,068 | ₩36,774 | ₩36,859 | -0.56% | 1.2천 |
|---|
| 2026.08.14 | ₩36,854 | ₩36,867 | ₩36,791 | ₩36,791 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩36,881 | ₩36,903 | ₩36,881 | ₩36,903 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩37,389 | ₩37,389 | ₩36,882 | ₩36,882 | -1.36% | 400 |
|---|
| 2026.08.11 | ₩36,988 | ₩37,269 | ₩36,988 | ₩37,059 | +0.19% | 2천 |
|---|
| 2026.08.10 | ₩36,827 | ₩36,827 | ₩36,787 | ₩36,787 | -0.11% | 1.3천 |
|---|
| 2026.08.07 | ₩36,894 | ₩36,968 | ₩36,814 | ₩36,968 | +0.20% | 2천 |
|---|
| 2026.08.06 | ₩36,238 | ₩36,640 | ₩36,238 | ₩36,298 | +0.17% | 3.1천 |
|---|
| 2026.08.05 | ₩36,733 | ₩36,733 | ₩36,492 | ₩36,495 | -0.65% | 1.3천 |
|---|
| 2026.08.04 | ₩36,171 | ₩36,800 | ₩36,051 | ₩36,735 | +1.56% | 3.8천 |
|---|
| 2026.08.03 | ₩34,993 | ₩35,609 | ₩34,993 | ₩35,570 | +1.65% | 4.9천 |
|---|
| 2026.07.31 | ₩35,596 | ₩35,596 | ₩34,806 | ₩34,973 | -1.75% | 7천 |
|---|
| 2026.07.30 | ₩34,846 | ₩35,238 | ₩34,846 | ₩35,238 | +1.13% | 3천 |
|---|
| 2026.07.29 | ₩34,966 | ₩34,966 | ₩34,197 | ₩34,197 | -2.20% | 1.6천 |
|---|
| 2026.07.28 | ₩34,913 | ₩35,120 | ₩34,913 | ₩35,120 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩35,636 | ₩35,636 | ₩35,207 | ₩35,519 | -0.33% | 1천 |
|---|
| 2026.07.24 | ₩35,555 | ₩35,582 | ₩35,146 | ₩35,146 | -1.15% | 1.4천 |
|---|
| 2026.07.23 | ₩35,502 | ₩35,743 | ₩35,502 | ₩35,519 | +0.05% | 5.1천 |
|---|
| 2026.07.22 | ₩35,770 | ₩35,903 | ₩35,642 | ₩35,642 | -0.36% | 1.9천 |
|---|
| 2026.07.21 | ₩35,903 | ₩35,903 | ₩35,502 | ₩35,642 | -0.73% | 3.2천 |
|---|
| 2026.07.20 | ₩35,970 | ₩35,970 | ₩35,273 | ₩35,329 | -1.78% | 1.3천 |
|---|
| 2026.07.17 | ₩35,408 | ₩35,676 | ₩35,408 | ₩35,606 | +0.56% | 1.7천 |
|---|
| 2026.07.16 | ₩35,944 | ₩36,077 | ₩35,770 | ₩35,827 | -0.32% | 4.3천 |
|---|
| 2026.07.15 | ₩35,756 | ₩36,205 | ₩35,756 | ₩36,205 | +1.25% | 600 |
|---|
| 2026.07.14 | ₩36,305 | ₩36,305 | ₩36,118 | ₩36,269 | -0.10% | 800 |
|---|
| 2026.07.13 | ₩36,013 | ₩36,013 | ₩35,708 | ₩35,708 | -0.85% | 4천 |
|---|
| 2026.07.10 | ₩36,305 | ₩36,305 | ₩35,984 | ₩36,162 | -0.39% | 700 |
|---|
| 2026.07.09 | ₩35,689 | ₩36,118 | ₩35,689 | ₩35,992 | +0.85% | 1.3만 |
|---|
| 2026.07.08 | ₩35,388 | ₩35,836 | ₩35,388 | ₩35,824 | +1.23% | 2.9천 |
|---|
| 2026.07.07 | ₩36,867 | ₩36,867 | ₩35,903 | ₩35,958 | -2.47% | 1.5천 |
|---|
| 2026.07.06 | ₩36,894 | ₩36,961 | ₩36,862 | ₩36,862 | -0.09% | 2.8천 |
|---|
| 2026.07.02 | ₩36,693 | ₩36,827 | ₩35,997 | ₩36,306 | -1.05% | 7.6천 |
|---|
| 2026.07.01 | ₩37,644 | ₩37,644 | ₩36,760 | ₩36,760 | -2.35% | 2.9천 |
|---|
| 2026.06.30 | ₩37,215 | ₩37,369 | ₩37,175 | ₩37,369 | +0.41% | 500 |
|---|
| 2026.06.29 | ₩37,095 | ₩37,108 | ₩36,727 | ₩37,009 | -0.23% | 5.7천 |
|---|
| 2026.06.26 | ₩36,988 | ₩37,148 | ₩36,891 | ₩36,891 | -0.26% | 1.9천 |
|---|
| 2026.06.25 | ₩37,617 | ₩37,617 | ₩37,348 | ₩37,348 | -0.72% | 9.7천 |
|---|
| 2026.06.24 | ₩37,375 | ₩37,376 | ₩36,974 | ₩37,084 | -0.78% | 3.2천 |
|---|
| 2026.06.23 | ₩37,001 | ₩37,470 | ₩37,001 | ₩37,004 | +0.01% | 2.7천 |
|---|
| 2026.06.22 | ₩38,152 | ₩38,500 | ₩37,670 | ₩37,899 | -0.66% | 5.2천 |
|---|
| 2026.06.18 | ₩37,637 | ₩37,831 | ₩37,604 | ₩37,831 | +0.52% | 500 |
|---|
| 2026.06.17 | ₩37,737 | ₩38,032 | ₩37,400 | ₩37,400 | -0.89% | 2.8천 |
|---|
| 2026.06.16 | ₩38,193 | ₩38,219 | ₩37,879 | ₩37,879 | -0.82% | 3.4천 |
|---|
| 2026.06.15 | ₩39,130 | ₩39,130 | ₩38,166 | ₩38,166 | -2.46% | 4.1천 |
|---|
| 2026.06.12 | ₩37,363 | ₩37,871 | ₩37,363 | ₩37,713 | +0.94% | 2.1천 |
|---|
| 2026.06.11 | ₩36,466 | ₩37,189 | ₩36,385 | ₩37,174 | +1.94% | 1.6천 |
|---|
| 2026.06.10 | ₩37,175 | ₩37,175 | ₩36,008 | ₩36,008 | -3.14% | 4.1천 |
|---|
| 2026.06.09 | ₩38,541 | ₩38,541 | ₩36,988 | ₩37,377 | -3.02% | 2.8천 |
|---|
| 2026.06.08 | ₩38,273 | ₩38,273 | ₩37,609 | ₩37,609 | -1.73% | 3.7천 |
|---|
| 2026.06.05 | ₩38,460 | ₩38,460 | ₩37,644 | ₩37,689 | -2.00% | 2.8천 |
|---|
| 2026.06.04 | ₩40,093 | ₩40,093 | ₩39,197 | ₩39,604 | -1.22% | 3.5천 |
|---|
| 2026.06.03 | ₩39,786 | ₩39,986 | ₩39,491 | ₩39,606 | -0.45% | 6.5천 |
|---|
| 2026.06.02 | ₩39,866 | ₩40,115 | ₩39,853 | ₩40,115 | +0.62% | 2천 |
|---|
| 2026.06.01 | ₩38,808 | ₩39,290 | ₩38,701 | ₩39,136 | +0.85% | 2.4천 |
|---|
| 2026.05.29 | ₩38,996 | ₩39,250 | ₩38,808 | ₩39,051 | +0.14% | 3.7천 |
|---|
| 2026.05.28 | ₩38,741 | ₩39,250 | ₩38,661 | ₩39,069 | +0.85% | 5천 |
|---|
| 2026.05.27 | ₩39,063 | ₩39,143 | ₩38,688 | ₩38,831 | -0.59% | 4천 |
|---|
| 2026.05.26 | ₩38,822 | ₩39,002 | ₩38,608 | ₩38,778 | -0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩37,684 | ₩37,925 | ₩37,456 | ₩37,775 | +0.24% | 4.8천 |
|---|
| 2026.05.21 | ₩36,867 | ₩37,363 | ₩36,867 | ₩37,320 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩36,439 | ₩36,988 | ₩36,292 | ₩36,922 | +1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩36,425 | ₩36,506 | ₩36,265 | ₩36,293 | -0.36% | 3.2천 |
|---|
| 2026.05.18 | ₩38,019 | ₩38,019 | ₩36,787 | ₩37,010 | -2.65% | 9.5천 |
|---|
| 2026.05.15 | ₩37,804 | ₩38,012 | ₩37,764 | ₩37,835 | +0.08% | 1.3천 |
|---|
| 2026.05.14 | ₩38,487 | ₩38,822 | ₩38,420 | ₩38,752 | +0.69% | 2.9천 |
|---|
| 2026.05.13 | ₩38,808 | ₩38,808 | ₩38,739 | ₩38,739 | -0.18% | 1천 |
|---|
| 2026.05.12 | ₩38,166 | ₩38,514 | ₩37,764 | ₩38,451 | +0.75% | 7.1천 |
|---|
| 2026.05.11 | ₩38,608 | ₩39,036 | ₩38,608 | ₩38,774 | +0.43% | 1.9천 |
|---|
| 2026.05.08 | ₩38,353 | ₩38,393 | ₩38,225 | ₩38,317 | -0.09% | 4.2천 |
|---|
| 2026.05.07 | ₩39,156 | ₩39,156 | ₩38,132 | ₩38,132 | -2.62% | 3.2천 |
|---|
| 2026.05.06 | ₩38,701 | ₩39,210 | ₩38,585 | ₩39,160 | +1.19% | 4.9천 |
|---|
| 2026.05.05 | ₩38,286 | ₩38,500 | ₩38,286 | ₩38,364 | +0.20% | 2.5천 |
|---|
| 2026.05.04 | ₩38,286 | ₩38,514 | ₩38,059 | ₩38,059 | -0.59% | 2.9천 |
|---|
| 2026.05.01 | ₩41,499 | ₩41,499 | ₩38,286 | ₩38,293 | -7.73% | 4.1천 |
|---|
| 2026.04.30 | ₩38,085 | ₩38,487 | ₩38,085 | ₩38,427 | +0.90% | 4천 |
|---|
| 2026.04.29 | ₩37,537 | ₩37,537 | ₩36,948 | ₩37,043 | -1.32% | 2.8천 |
|---|
| 2026.04.28 | ₩37,363 | ₩37,429 | ₩37,162 | ₩37,409 | +0.13% | 1.2만 |
|---|
| 2026.04.27 | ₩38,514 | ₩38,514 | ₩37,751 | ₩37,931 | -1.51% | 9.4천 |
|---|
| 2026.04.24 | ₩39,023 | ₩39,023 | ₩37,891 | ₩37,907 | -2.86% | 8.6천 |
|---|
| 2026.04.23 | ₩38,259 | ₩38,259 | ₩37,804 | ₩38,172 | -0.23% | 4.3천 |
|---|
| 2026.04.22 | ₩38,219 | ₩38,219 | ₩37,563 | ₩37,885 | -0.88% | 3.3천 |
|---|
| 2026.04.21 | ₩37,429 | ₩37,577 | ₩36,894 | ₩36,894 | -1.43% | 1.2만 |
|---|
| 2026.04.20 | ₩36,988 | ₩37,242 | ₩36,840 | ₩37,242 | +0.69% | 7.6천 |
|---|
| 2026.04.17 | ₩36,466 | ₩37,269 | ₩36,466 | ₩36,941 | +1.30% | 1.6만 |
|---|
| 2026.04.16 | ₩36,774 | ₩36,774 | ₩36,318 | ₩36,462 | -0.85% | 1.6천 |
|---|
| 2026.04.15 | ₩36,733 | ₩36,733 | ₩36,345 | ₩36,459 | -0.75% | 3.3천 |
|---|
| 2026.04.14 | ₩36,720 | ₩36,749 | ₩36,713 | ₩36,713 | -0.02% | 900 |
|---|
| 2026.04.13 | ₩36,158 | ₩36,612 | ₩36,158 | ₩36,612 | +1.26% | 3.4천 |
|---|
| 2026.04.10 | ₩36,292 | ₩36,318 | ₩36,292 | ₩36,318 | +0.07% | 1.2천 |
|---|
| 2026.04.09 | ₩35,636 | ₩36,126 | ₩35,636 | ₩36,009 | +1.05% | 1.5천 |
|---|
| 2026.04.08 | ₩35,836 | ₩35,836 | ₩35,642 | ₩35,747 | -0.25% | 900 |
|---|
| 2026.04.07 | ₩34,699 | ₩34,699 | ₩34,243 | ₩34,551 | -0.42% | 1.7만 |
|---|
| 2026.04.06 | ₩35,006 | ₩35,087 | ₩34,658 | ₩34,748 | -0.74% | 8.5천 |
|---|
| 2026.04.02 | ₩34,404 | ₩35,073 | ₩34,404 | ₩34,942 | +1.56% | 2.2천 |
|---|
| 2026.04.01 | ₩34,899 | ₩35,181 | ₩34,899 | ₩34,937 | +0.11% | 2.9천 |
|---|
| 2026.03.31 | ₩33,320 | ₩34,364 | ₩33,320 | ₩34,338 | +3.06% | 2.7천 |
|---|
| 2026.03.30 | ₩34,270 | ₩34,270 | ₩33,040 | ₩33,040 | -3.59% | 2.2천 |
|---|
| 2026.03.27 | ₩33,547 | ₩33,547 | ₩33,401 | ₩33,401 | -0.43% | 1.2천 |
|---|
| 2026.03.26 | ₩34,498 | ₩34,498 | ₩33,741 | ₩33,741 | -2.19% | 1.3천 |
|---|
| 2026.03.25 | ₩34,953 | ₩34,953 | ₩34,739 | ₩34,790 | -0.47% | 1.7천 |
|---|
| 2026.03.24 | ₩34,096 | ₩34,503 | ₩34,096 | ₩34,503 | +1.19% | 4.3천 |
|---|
| 2026.03.23 | ₩34,257 | ₩34,632 | ₩34,253 | ₩34,253 | -0.01% | 1.5천 |
|---|
| 2026.03.20 | ₩34,658 | ₩34,658 | ₩33,467 | ₩33,526 | -3.27% | 1.5천 |
|---|
| 2026.03.19 | ₩34,136 | ₩34,579 | ₩33,869 | ₩34,579 | +1.30% | 2.2천 |
|---|
| 2026.03.18 | ₩34,993 | ₩35,087 | ₩34,593 | ₩34,593 | -1.14% | 1.5천 |
|---|
| 2026.03.17 | ₩35,060 | ₩35,181 | ₩34,873 | ₩35,027 | -0.10% | 5.5천 |
|---|
| 2026.03.16 | ₩34,926 | ₩35,009 | ₩34,886 | ₩34,913 | -0.04% | 2.1천 |
|---|
| 2026.03.13 | ₩35,194 | ₩35,194 | ₩34,419 | ₩34,419 | -2.20% | 500 |
|---|
| 2026.03.12 | ₩36,064 | ₩36,064 | ₩34,915 | ₩34,915 | -3.18% | 3.4천 |
|---|
| 2026.03.11 | ₩35,636 | ₩35,796 | ₩35,475 | ₩35,630 | -0.02% | 8.4천 |
|---|
| 2026.03.10 | ₩35,770 | ₩36,091 | ₩35,618 | ₩35,618 | -0.42% | 1.8만 |
|---|
| 2026.03.09 | ₩34,632 | ₩35,626 | ₩34,391 | ₩35,626 | +2.87% | 3.4천 |
|---|
| 2026.03.06 | ₩35,047 | ₩35,127 | ₩34,832 | ₩34,865 | -0.52% | 3.4천 |
|---|
| 2026.03.05 | ₩36,024 | ₩36,024 | ₩35,006 | ₩35,504 | -1.44% | 4.2천 |
|---|
| 2026.03.04 | ₩36,533 | ₩36,546 | ₩36,158 | ₩36,325 | -0.57% | 1.9만 |
|---|
| 2026.03.03 | ₩36,144 | ₩36,359 | ₩35,221 | ₩36,112 | -0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩37,135 | ₩37,249 | ₩36,666 | ₩37,195 | +0.16% | 4.7천 |
|---|
| 2026.02.27 | ₩36,533 | ₩36,760 | ₩36,533 | ₩36,760 | +0.62% | 1.5천 |
|---|
| 2026.02.26 | ₩36,519 | ₩36,974 | ₩36,403 | ₩36,974 | +1.25% | 3.7천 |
|---|
| 2026.02.25 | ₩37,202 | ₩37,215 | ₩37,023 | ₩37,023 | -0.48% | 1.7천 |
|---|
| 2026.02.24 | ₩37,095 | ₩37,286 | ₩37,095 | ₩37,286 | +0.52% | 6.4천 |
|---|
| 2026.02.23 | ₩36,827 | ₩36,881 | ₩36,425 | ₩36,748 | -0.21% | 9.3천 |
|---|
| 2026.02.20 | ₩36,640 | ₩36,988 | ₩36,640 | ₩36,897 | +0.70% | 1만 |
|---|
| 2026.02.19 | ₩36,385 | ₩36,840 | ₩36,385 | ₩36,831 | +1.23% | 2.9천 |
|---|
| 2026.02.18 | ₩36,934 | ₩37,028 | ₩36,546 | ₩36,723 | -0.57% | 3.3천 |
|---|
| 2026.02.17 | ₩36,707 | ₩36,854 | ₩36,211 | ₩36,699 | -0.02% | 5.7천 |
|---|
| 2026.02.13 | ₩36,345 | ₩36,660 | ₩36,185 | ₩36,660 | +0.87% | 2천 |
|---|
| 2026.02.12 | ₩37,496 | ₩37,496 | ₩36,384 | ₩36,384 | -2.97% | 1.2만 |
|---|
| 2026.02.11 | ₩38,233 | ₩38,233 | ₩37,068 | ₩37,385 | -2.22% | 1.6천 |
|---|
| 2026.02.10 | ₩37,911 | ₩37,911 | ₩37,009 | ₩37,009 | -2.38% | 2.8천 |
|---|
| 2026.02.09 | ₩36,600 | ₩37,203 | ₩36,600 | ₩37,203 | +1.65% | 2.4천 |
|---|
| 2026.02.06 | ₩36,010 | ₩36,585 | ₩36,010 | ₩36,585 | +1.59% | 4천 |
|---|
| 2026.02.05 | ₩35,462 | ₩35,743 | ₩35,199 | ₩35,199 | -0.74% | 1.6천 |
|---|
| 2026.02.04 | ₩36,359 | ₩36,747 | ₩35,381 | ₩35,870 | -1.34% | 9.8천 |
|---|
| 2026.02.03 | ₩36,519 | ₩36,519 | ₩35,749 | ₩36,352 | -0.46% | 3천 |
|---|
| 2026.02.02 | ₩35,314 | ₩35,542 | ₩35,194 | ₩35,417 | +0.29% | 3.9천 |
|---|
| 2026.01.30 | ₩36,010 | ₩36,010 | ₩35,247 | ₩35,274 | -2.04% | 1.5만 |
|---|
| 2026.01.29 | ₩35,435 | ₩36,191 | ₩35,435 | ₩36,191 | +2.13% | 2.8천 |
|---|
| 2026.01.28 | ₩36,104 | ₩36,372 | ₩35,823 | ₩36,369 | +0.73% | 1.4만 |
|---|
| 2026.01.27 | ₩35,341 | ₩35,930 | ₩35,341 | ₩35,862 | +1.47% | 2.6천 |
|---|
| 2026.01.26 | ₩35,917 | ₩35,964 | ₩35,475 | ₩35,566 | -0.98% | 2.7만 |
|---|
| 2026.01.23 | ₩35,529 | ₩35,703 | ₩35,529 | ₩35,681 | +0.43% | 8.6천 |
|---|
| 2026.01.22 | ₩35,790 | ₩35,790 | ₩35,614 | ₩35,614 | -0.49% | 1.7천 |
|---|
| 2026.01.21 | ₩35,234 | ₩35,502 | ₩35,033 | ₩35,454 | +0.62% | 7.4천 |
|---|
| 2026.01.20 | ₩34,766 | ₩34,993 | ₩34,739 | ₩34,874 | +0.31% | 4.6천 |
|---|
| 2026.01.16 | ₩35,261 | ₩35,261 | ₩35,033 | ₩35,209 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩34,752 | ₩34,913 | ₩34,699 | ₩34,886 | +0.39% | 4.3천 |
|---|
| 2026.01.14 | ₩34,444 | ₩34,648 | ₩34,377 | ₩34,648 | +0.59% | 2.5천 |
|---|
| 2026.01.13 | ₩34,806 | ₩34,819 | ₩34,587 | ₩34,587 | -0.63% | 2.8천 |
|---|
| 2026.01.12 | ₩34,779 | ₩34,779 | ₩34,511 | ₩34,685 | -0.27% | 1.4천 |
|---|
| 2026.01.09 | ₩34,245 | ₩34,257 | ₩34,230 | ₩34,235 | -0.03% | 900 |
|---|
| 2026.01.08 | ₩33,775 | ₩33,895 | ₩33,775 | ₩33,883 | +0.32% | 2.3천 |
|---|
| 2026.01.07 | ₩34,163 | ₩34,177 | ₩33,902 | ₩33,902 | -0.76% | 5.8천 |
|---|
| 2026.01.06 | ₩34,217 | ₩34,538 | ₩34,150 | ₩34,464 | +0.72% | 7.4천 |
|---|
| 2026.01.05 | ₩34,243 | ₩34,337 | ₩34,076 | ₩34,286 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩33,293 | ₩33,811 | ₩33,273 | ₩33,811 | +1.56% | 5.1천 |
|---|
| 2025.12.31 | ₩33,226 | ₩33,226 | ₩32,895 | ₩32,895 | -1.00% | 4.2천 |
|---|
| 2025.12.30 | ₩33,467 | ₩33,534 | ₩33,253 | ₩33,253 | -0.64% | 1.1만 |
|---|
| 2025.12.29 | ₩33,440 | ₩33,480 | ₩33,434 | ₩33,434 | -0.02% | 1.7천 |
|---|
| 2025.12.26 | ₩33,782 | ₩33,878 | ₩33,782 | ₩33,878 | +0.29% | 1.2천 |
|---|
| 2025.12.24 | ₩33,855 | ₩33,915 | ₩33,802 | ₩33,915 | +0.18% | 800 |
|---|
| 2025.12.23 | ₩33,855 | ₩33,855 | ₩33,796 | ₩33,796 | -0.17% | 1.1천 |
|---|
| 2025.12.22 | ₩33,828 | ₩33,956 | ₩33,795 | ₩33,913 | +0.25% | 700 |
|---|
| 2025.12.19 | ₩33,400 | ₩33,593 | ₩33,400 | ₩33,527 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩33,083 | ₩33,083 | ₩32,824 | ₩32,993 | -0.27% | 700 |
|---|
| 2025.12.17 | ₩33,226 | ₩33,226 | ₩32,460 | ₩32,460 | -2.30% | 1천 |
|---|
| 2025.12.16 | ₩33,025 | ₩33,174 | ₩33,025 | ₩33,174 | +0.45% | 7천 |
|---|
| 2025.12.15 | ₩33,467 | ₩33,467 | ₩33,218 | ₩33,218 | -0.74% | 1.7천 |
|---|
| 2025.12.12 | ₩34,270 | ₩34,270 | ₩33,466 | ₩33,466 | -2.35% | 1천 |
|---|
| 2025.12.11 | ₩33,701 | ₩34,322 | ₩33,701 | ₩34,322 | +1.84% | 4.1천 |
|---|
| 2025.12.10 | ₩34,096 | ₩34,096 | ₩33,403 | ₩33,869 | -0.67% | 1.9천 |
|---|
| 2025.12.09 | ₩33,440 | ₩33,561 | ₩33,393 | ₩33,393 | -0.14% | 1.6천 |
|---|
| 2025.12.08 | ₩34,391 | ₩34,391 | ₩33,515 | ₩33,515 | -2.55% | 900 |
|---|
| 2025.12.05 | ₩33,842 | ₩33,992 | ₩33,692 | ₩33,692 | -0.44% | 700 |
|---|
| 2025.12.04 | ₩33,641 | ₩33,976 | ₩33,641 | ₩33,903 | +0.78% | 1.6천 |
|---|
| 2025.12.03 | ₩33,039 | ₩33,359 | ₩33,039 | ₩33,359 | +0.97% | 900 |
|---|
| 2025.12.02 | ₩33,143 | ₩33,146 | ₩33,077 | ₩33,077 | -0.20% | 1.3천 |
|---|
| 2025.12.01 | ₩33,347 | ₩33,347 | ₩32,956 | ₩32,956 | -1.17% | 900 |
|---|
| 2025.11.28 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,025 | ₩33,306 | ₩33,025 | ₩33,237 | +0.64% | 1천 |
|---|
| 2025.11.25 | ₩32,249 | ₩32,762 | ₩32,249 | ₩32,762 | +1.59% | 2.4천 |
|---|
| 2025.11.24 | ₩32,035 | ₩32,262 | ₩32,035 | ₩32,221 | +0.58% | 2.4천 |
|---|
| 2025.11.21 | ₩31,759 | ₩31,759 | ₩31,759 | ₩31,759 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩32,771 | ₩32,878 | ₩31,383 | ₩31,383 | -4.24% | 3.4천 |
|---|
| 2025.11.19 | ₩32,423 | ₩32,423 | ₩32,182 | ₩32,349 | -0.23% | 1.1천 |
|---|
| 2025.11.18 | ₩31,928 | ₩32,316 | ₩31,928 | ₩32,159 | +0.73% | 7.6천 |
|---|
| 2025.11.17 | ₩32,503 | ₩32,691 | ₩31,994 | ₩32,131 | -1.14% | 3.6만 |
|---|
| 2025.11.14 | ₩32,209 | ₩33,306 | ₩32,209 | ₩32,708 | +1.55% | 1.7만 |
|---|
| 2025.11.13 | ₩33,681 | ₩33,681 | ₩32,824 | ₩32,839 | -2.50% | 4.3천 |
|---|
| 2025.11.12 | ₩34,270 | ₩34,270 | ₩33,845 | ₩33,877 | -1.15% | 600 |
|---|
| 2025.11.11 | ₩33,976 | ₩34,056 | ₩33,962 | ₩33,984 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩33,922 | ₩34,163 | ₩33,628 | ₩34,036 | +0.34% | 5천 |
|---|
| 2025.11.07 | ₩32,972 | ₩33,567 | ₩32,657 | ₩33,567 | +1.81% | 4.1천 |
|---|
| 2025.11.06 | ₩34,016 | ₩34,016 | ₩33,367 | ₩33,367 | -1.91% | 8.1천 |
|---|
| 2025.11.05 | ₩33,521 | ₩34,083 | ₩33,521 | ₩33,905 | +1.15% | 3천 |
|---|
| 2025.11.04 | ₩33,507 | ₩33,614 | ₩33,140 | ₩33,140 | -1.09% | 3.7천 |
|---|
| 2025.11.03 | ₩34,846 | ₩34,846 | ₩34,016 | ₩34,083 | -2.19% | 3.4천 |
|---|
| 2025.10.31 | ₩34,511 | ₩34,657 | ₩34,297 | ₩34,657 | +0.42% | 4천 |
|---|
| 2025.10.30 | ₩34,645 | ₩34,645 | ₩34,360 | ₩34,360 | -0.82% | 700 |
|---|
| 2025.10.29 | ₩35,221 | ₩35,221 | ₩34,704 | ₩34,708 | -1.46% | 4.9천 |
|---|
| 2025.10.28 | ₩34,645 | ₩34,858 | ₩34,586 | ₩34,586 | -0.17% | 9.3천 |
|---|
| 2025.10.27 | ₩34,699 | ₩34,699 | ₩34,257 | ₩34,344 | -1.02% | 3.5천 |
|---|
| 2025.10.24 | ₩34,337 | ₩34,417 | ₩34,274 | ₩34,274 | -0.18% | 9.6천 |
|---|
| 2025.10.23 | ₩33,735 | ₩33,756 | ₩33,735 | ₩33,756 | +0.06% | 2.9천 |
|---|
| 2025.10.22 | ₩33,775 | ₩33,775 | ₩33,025 | ₩33,300 | -1.41% | 2천 |
|---|
| 2025.10.21 | ₩34,337 | ₩34,364 | ₩34,111 | ₩34,111 | -0.66% | 1.2천 |
|---|
| 2025.10.20 | ₩34,518 | ₩34,518 | ₩34,518 | ₩34,518 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩34,310 | ₩34,310 | ₩33,869 | ₩33,981 | -0.96% | 700 |
|---|
| 2025.10.16 | ₩34,558 | ₩34,618 | ₩34,357 | ₩34,357 | -0.58% | 1천 |
|---|
| 2025.10.15 | ₩35,555 | ₩35,609 | ₩35,179 | ₩35,179 | -1.06% | 1.7천 |
|---|
| 2025.10.14 | ₩34,458 | ₩35,316 | ₩34,458 | ₩35,019 | +1.63% | 1.2천 |
|---|
| 2025.10.13 | ₩34,364 | ₩34,739 | ₩34,337 | ₩34,732 | +1.07% | 2.6천 |
|---|
| 2025.10.10 | ₩34,672 | ₩34,672 | ₩33,535 | ₩33,535 | -3.28% | 1.5천 |
|---|