시장 데이터를 불러오는 중
전체 종목
Stance Sustainable Beta ETF 과거 주가
Stance Sustainable Beta ETF · CHGX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stance Sustainable Beta ETF · CHGX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,940 | ₩45,220 | ₩44,940 | ₩45,200 | +0.58% | 5.2천 |
| 2026.10.08 | ₩44,646 | ₩44,873 | ₩44,593 | ₩44,845 | +0.45% | 1.6만 |
| 2026.10.07 | ₩44,713 | ₩44,967 | ₩44,700 | ₩44,878 | +0.37% | 1.8만 |
| 2026.10.06 | ₩45,140 | ₩45,167 | ₩44,993 | ₩45,073 | -0.15% | 6.3천 |
| 2026.10.05 | ₩44,553 | ₩44,793 | ₩44,513 | ₩44,793 | +0.54% | 3.5만 |
| 2026.10.02 | ₩44,713 | ₩44,726 | ₩44,419 | ₩44,517 | -0.44% | 1.9만 |
| 2026.10.01 | ₩44,165 | ₩44,432 | ₩44,038 | ₩44,382 | +0.49% | 2.4만 |
| 2026.09.30 | ₩44,259 | ₩44,259 | ₩44,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,049 |
| -0.47% |
| 1만 |
| 2026.09.29 | ₩44,152 | ₩44,152 | ₩43,898 | ₩44,068 | -0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩44,312 | ₩44,312 | ₩43,858 | ₩44,091 | -0.50% | 5.1만 |
|---|
| 2026.09.25 | ₩44,513 | ₩44,539 | ₩44,272 | ₩44,388 | -0.28% | 3만 |
|---|
| 2026.09.24 | ₩44,336 | ₩44,426 | ₩44,125 | ₩44,350 | +0.03% | 1.6만 |
|---|
| 2026.09.23 | ₩44,553 | ₩44,673 | ₩44,332 | ₩44,343 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩44,646 | ₩44,646 | ₩44,406 | ₩44,609 | -0.08% | 5.8천 |
|---|
| 2026.09.21 | ₩44,219 | ₩44,573 | ₩44,219 | ₩44,511 | +0.66% | 7.1천 |
|---|
| 2026.09.18 | ₩43,892 | ₩43,892 | ₩43,658 | ₩43,872 | -0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩44,219 | ₩44,219 | ₩44,032 | ₩44,033 | -0.42% | 1.5천 |
|---|
| 2026.09.16 | ₩43,831 | ₩44,112 | ₩43,498 | ₩43,723 | -0.25% | 2.3만 |
|---|
| 2026.09.15 | ₩44,005 | ₩44,005 | ₩43,765 | ₩43,794 | -0.48% | 32.6만 |
|---|
| 2026.09.14 | ₩43,872 | ₩44,286 | ₩43,872 | ₩44,101 | +0.52% | 1.1만 |
|---|
| 2026.09.11 | ₩43,992 | ₩44,072 | ₩43,992 | ₩44,053 | +0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩43,738 | ₩43,885 | ₩43,582 | ₩43,582 | -0.36% | 1.3만 |
|---|
| 2026.09.09 | ₩44,379 | ₩44,379 | ₩43,989 | ₩43,989 | -0.88% | 1만 |
|---|
| 2026.09.08 | ₩44,740 | ₩44,740 | ₩44,406 | ₩44,406 | -0.75% | 1.8만 |
|---|
| 2026.09.04 | ₩44,713 | ₩44,873 | ₩44,713 | ₩44,817 | +0.23% | 4.1천 |
|---|
| 2026.09.03 | ₩44,780 | ₩44,967 | ₩44,566 | ₩44,909 | +0.29% | 7.6천 |
|---|
| 2026.09.02 | ₩44,526 | ₩44,526 | ₩44,505 | ₩44,505 | -0.05% | 1.5천 |
|---|
| 2026.09.01 | ₩44,426 | ₩44,432 | ₩44,352 | ₩44,363 | -0.14% | 9.1천 |
|---|
| 2026.08.31 | ₩45,114 | ₩45,167 | ₩45,093 | ₩45,159 | +0.10% | 3.4천 |
|---|
| 2026.08.28 | ₩45,194 | ₩45,274 | ₩45,194 | ₩45,234 | +0.09% | 1.9천 |
|---|
| 2026.08.27 | ₩45,260 | ₩45,594 | ₩45,260 | ₩45,584 | +0.71% | 4.4천 |
|---|
| 2026.08.26 | ₩45,033 | ₩45,287 | ₩45,033 | ₩45,226 | +0.43% | 4.1천 |
|---|
| 2026.08.25 | ₩45,247 | ₩45,247 | ₩45,047 | ₩45,186 | -0.14% | 1.2만 |
|---|
| 2026.08.24 | ₩45,033 | ₩45,073 | ₩44,953 | ₩45,073 | +0.09% | 4.2천 |
|---|
| 2026.08.21 | ₩45,033 | ₩45,180 | ₩45,033 | ₩45,167 | +0.30% | 1.1만 |
|---|
| 2026.08.20 | ₩45,047 | ₩45,114 | ₩44,798 | ₩44,798 | -0.55% | 1.1만 |
|---|
| 2026.08.19 | ₩45,354 | ₩45,407 | ₩45,160 | ₩45,160 | -0.43% | 3.3천 |
|---|
| 2026.08.18 | ₩45,260 | ₩45,274 | ₩44,993 | ₩44,996 | -0.58% | 9.8천 |
|---|
| 2026.08.17 | ₩45,568 | ₩45,661 | ₩45,461 | ₩45,463 | -0.23% | 8천 |
|---|
| 2026.08.14 | ₩45,741 | ₩45,741 | ₩45,621 | ₩45,669 | -0.16% | 4.5천 |
|---|
| 2026.08.13 | ₩45,421 | ₩45,848 | ₩45,421 | ₩45,823 | +0.89% | 8천 |
|---|
| 2026.08.12 | ₩45,327 | ₩45,367 | ₩45,194 | ₩45,335 | +0.02% | 1.3만 |
|---|
| 2026.08.11 | ₩45,033 | ₩45,114 | ₩44,967 | ₩44,983 | -0.11% | 1.6만 |
|---|
| 2026.08.10 | ₩44,980 | ₩45,060 | ₩44,955 | ₩44,955 | -0.06% | 7.1천 |
|---|
| 2026.08.07 | ₩45,033 | ₩45,061 | ₩44,873 | ₩45,061 | +0.06% | 4.8천 |
|---|
| 2026.08.06 | ₩44,406 | ₩44,566 | ₩44,406 | ₩44,518 | +0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩44,993 | ₩45,007 | ₩44,745 | ₩44,745 | -0.55% | 4.7천 |
|---|
| 2026.08.04 | ₩44,139 | ₩44,860 | ₩44,139 | ₩44,845 | +1.60% | 3.9천 |
|---|
| 2026.08.03 | ₩43,551 | ₩43,962 | ₩43,551 | ₩43,941 | +0.90% | 9.3천 |
|---|
| 2026.07.31 | ₩43,618 | ₩43,618 | ₩43,137 | ₩43,415 | -0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩43,110 | ₩43,444 | ₩43,057 | ₩43,439 | +0.76% | 5.3천 |
|---|
| 2026.07.29 | ₩43,324 | ₩43,631 | ₩42,883 | ₩42,886 | -1.01% | 1.3만 |
|---|
| 2026.07.28 | ₩43,017 | ₩43,457 | ₩43,017 | ₩43,413 | +0.92% | 5천 |
|---|
| 2026.07.27 | ₩43,217 | ₩43,284 | ₩42,870 | ₩43,164 | -0.12% | 4.1만 |
|---|
| 2026.07.24 | ₩42,790 | ₩42,937 | ₩42,670 | ₩42,758 | -0.07% | 1.4만 |
|---|
| 2026.07.23 | ₩42,923 | ₩43,043 | ₩42,670 | ₩42,791 | -0.31% | 9.9천 |
|---|
| 2026.07.22 | ₩43,230 | ₩43,324 | ₩43,157 | ₩43,186 | -0.10% | 4.2천 |
|---|
| 2026.07.21 | ₩43,150 | ₩43,297 | ₩43,150 | ₩43,267 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩43,190 | ₩43,190 | ₩42,867 | ₩42,867 | -0.75% | 6.2천 |
|---|
| 2026.07.17 | ₩42,897 | ₩43,164 | ₩42,897 | ₩42,995 | +0.23% | 9.2천 |
|---|
| 2026.07.16 | ₩43,444 | ₩43,444 | ₩43,297 | ₩43,417 | -0.06% | 5.6천 |
|---|
| 2026.07.15 | ₩43,698 | ₩43,698 | ₩43,164 | ₩43,405 | -0.67% | 1.3만 |
|---|
| 2026.07.14 | ₩43,898 | ₩43,925 | ₩43,698 | ₩43,741 | -0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩44,018 | ₩44,072 | ₩43,791 | ₩43,807 | -0.48% | 8.8천 |
|---|
| 2026.07.10 | ₩44,099 | ₩44,159 | ₩43,858 | ₩44,139 | +0.09% | 1.6만 |
|---|
| 2026.07.09 | ₩43,671 | ₩44,259 | ₩43,671 | ₩44,058 | +0.89% | 6.7천 |
|---|
| 2026.07.08 | ₩43,431 | ₩43,511 | ₩43,391 | ₩43,502 | +0.16% | 2.4천 |
|---|
| 2026.07.07 | ₩43,818 | ₩43,818 | ₩43,511 | ₩43,694 | -0.28% | 9.9천 |
|---|
| 2026.07.06 | ₩43,872 | ₩44,112 | ₩43,872 | ₩44,016 | +0.33% | 8천 |
|---|
| 2026.07.02 | ₩44,252 | ₩44,252 | ₩43,551 | ₩43,798 | -1.03% | 16.2만 |
|---|
| 2026.07.01 | ₩44,299 | ₩44,366 | ₩44,045 | ₩44,045 | -0.57% | 2.1천 |
|---|
| 2026.06.30 | ₩44,032 | ₩44,348 | ₩44,032 | ₩44,348 | +0.72% | 1.7만 |
|---|
| 2026.06.29 | ₩44,112 | ₩44,112 | ₩43,838 | ₩44,032 | -0.18% | 6.2천 |
|---|
| 2026.06.26 | ₩43,524 | ₩43,765 | ₩43,524 | ₩43,682 | +0.36% | 1.8만 |
|---|
| 2026.06.25 | ₩44,058 | ₩44,251 | ₩43,925 | ₩43,940 | -0.27% | 2.2만 |
|---|
| 2026.06.24 | ₩43,604 | ₩44,018 | ₩43,498 | ₩43,636 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩43,311 | ₩43,858 | ₩43,311 | ₩43,650 | +0.78% | 1.1만 |
|---|
| 2026.06.22 | ₩44,232 | ₩44,406 | ₩44,087 | ₩44,275 | +0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩44,339 | ₩44,374 | ₩44,125 | ₩44,180 | -0.36% | 34.6만 |
|---|
| 2026.06.17 | ₩44,673 | ₩44,673 | ₩43,711 | ₩43,734 | -2.10% | 4.1천 |
|---|
| 2026.06.16 | ₩44,913 | ₩45,020 | ₩44,352 | ₩44,366 | -1.22% | 2.6만 |
|---|
| 2026.06.15 | ₩44,766 | ₩44,900 | ₩44,712 | ₩44,712 | -0.12% | 5.6천 |
|---|
| 2026.06.12 | ₩43,818 | ₩44,219 | ₩43,578 | ₩44,073 | +0.58% | 1.3만 |
|---|
| 2026.06.11 | ₩43,204 | ₩43,778 | ₩42,937 | ₩43,690 | +1.13% | 1.3만 |
|---|
| 2026.06.10 | ₩43,391 | ₩43,524 | ₩42,576 | ₩42,617 | -1.78% | 4.3만 |
|---|
| 2026.06.09 | ₩43,925 | ₩44,152 | ₩42,269 | ₩43,288 | -1.45% | 7.5천 |
|---|
| 2026.06.08 | ₩43,711 | ₩43,858 | ₩43,471 | ₩43,484 | -0.52% | 1.6만 |
|---|
| 2026.06.05 | ₩44,299 | ₩44,299 | ₩43,124 | ₩43,164 | -2.56% | 3.3만 |
|---|
| 2026.06.04 | ₩44,219 | ₩44,846 | ₩44,219 | ₩44,713 | +1.12% | 1.5만 |
|---|
| 2026.06.03 | ₩44,593 | ₩44,673 | ₩44,506 | ₩44,589 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩44,566 | ₩44,754 | ₩44,506 | ₩44,754 | +0.42% | 6.5천 |
|---|
| 2026.06.01 | ₩43,725 | ₩44,553 | ₩43,725 | ₩44,460 | +1.68% | 8.7천 |
|---|
| 2026.05.29 | ₩43,658 | ₩43,885 | ₩43,658 | ₩43,884 | +0.52% | 2.1만 |
|---|
| 2026.05.28 | ₩43,284 | ₩43,551 | ₩43,164 | ₩43,429 | +0.34% | 1.1만 |
|---|
| 2026.05.27 | ₩43,337 | ₩43,391 | ₩43,124 | ₩43,141 | -0.45% | 8.4천 |
|---|
| 2026.05.26 | ₩43,164 | ₩43,284 | ₩43,057 | ₩43,212 | +0.11% | 8.1천 |
|---|
| 2026.05.22 | ₩42,589 | ₩42,770 | ₩42,589 | ₩42,684 | +0.22% | 4.6천 |
|---|
| 2026.05.21 | ₩41,534 | ₩42,102 | ₩41,361 | ₩42,087 | +1.33% | 1.6만 |
|---|
| 2026.05.20 | ₩41,254 | ₩41,741 | ₩41,254 | ₩41,731 | +1.16% | 6.3천 |
|---|
| 2026.05.19 | ₩41,140 | ₩41,227 | ₩40,907 | ₩41,098 | -0.10% | 8.7천 |
|---|
| 2026.05.18 | ₩41,094 | ₩41,213 | ₩40,967 | ₩41,213 | +0.29% | 6.4천 |
|---|
| 2026.05.15 | ₩41,321 | ₩41,334 | ₩41,168 | ₩41,168 | -0.37% | 2.5천 |
|---|
| 2026.05.14 | ₩41,441 | ₩41,828 | ₩41,441 | ₩41,660 | +0.53% | 2.6천 |
|---|
| 2026.05.13 | ₩41,334 | ₩41,521 | ₩41,281 | ₩41,421 | +0.21% | 4.3천 |
|---|
| 2026.05.12 | ₩41,014 | ₩41,394 | ₩41,014 | ₩41,394 | +0.93% | 2.4천 |
|---|
| 2026.05.11 | ₩41,735 | ₩41,788 | ₩41,601 | ₩41,663 | -0.17% | 9.6천 |
|---|
| 2026.05.08 | ₩41,294 | ₩41,645 | ₩41,267 | ₩41,645 | +0.85% | 4.9천 |
|---|
| 2026.05.07 | ₩41,422 | ₩41,422 | ₩40,893 | ₩40,977 | -1.07% | 2.2만 |
|---|
| 2026.05.06 | ₩41,214 | ₩41,403 | ₩41,054 | ₩41,403 | +0.46% | 8.1천 |
|---|
| 2026.05.05 | ₩40,542 | ₩40,907 | ₩40,542 | ₩40,837 | +0.73% | 8.9천 |
|---|
| 2026.05.04 | ₩40,372 | ₩40,626 | ₩40,212 | ₩40,311 | -0.15% | 4.5천 |
|---|
| 2026.05.01 | ₩40,426 | ₩40,426 | ₩40,394 | ₩40,394 | -0.08% | 5.9천 |
|---|
| 2026.04.30 | ₩39,678 | ₩40,151 | ₩39,678 | ₩40,151 | +1.19% | 9.6천 |
|---|
| 2026.04.29 | ₩39,411 | ₩39,518 | ₩39,331 | ₩39,495 | +0.21% | 7천 |
|---|
| 2026.04.28 | ₩39,344 | ₩39,344 | ₩39,171 | ₩39,269 | -0.19% | 4.9천 |
|---|
| 2026.04.27 | ₩39,705 | ₩39,705 | ₩39,631 | ₩39,661 | -0.11% | 5.2천 |
|---|
| 2026.04.24 | ₩39,905 | ₩39,905 | ₩39,625 | ₩39,706 | -0.50% | 1.4만 |
|---|
| 2026.04.23 | ₩39,651 | ₩39,678 | ₩39,317 | ₩39,516 | -0.34% | 6.3천 |
|---|
| 2026.04.22 | ₩39,878 | ₩39,878 | ₩39,651 | ₩39,757 | -0.30% | 7천 |
|---|
| 2026.04.21 | ₩39,678 | ₩39,758 | ₩39,504 | ₩39,518 | -0.40% | 7.6천 |
|---|
| 2026.04.20 | ₩39,317 | ₩39,544 | ₩39,317 | ₩39,538 | +0.56% | 1만 |
|---|
| 2026.04.17 | ₩39,237 | ₩39,464 | ₩39,237 | ₩39,336 | +0.25% | 1만 |
|---|
| 2026.04.16 | ₩38,810 | ₩38,850 | ₩38,743 | ₩38,845 | +0.09% | 7천 |
|---|
| 2026.04.15 | ₩38,503 | ₩38,503 | ₩38,276 | ₩38,503 | 0.00% | 5.1천 |
|---|
| 2026.04.14 | ₩38,115 | ₩38,276 | ₩38,102 | ₩38,262 | +0.39% | 1.7만 |
|---|
| 2026.04.13 | ₩37,114 | ₩37,926 | ₩37,090 | ₩37,926 | +2.19% | 1만 |
|---|
| 2026.04.10 | ₩37,281 | ₩37,281 | ₩37,100 | ₩37,112 | -0.45% | 2.4만 |
|---|
| 2026.04.09 | ₩37,301 | ₩37,494 | ₩37,154 | ₩37,494 | +0.52% | 1.8천 |
|---|
| 2026.04.08 | ₩37,581 | ₩37,581 | ₩37,328 | ₩37,441 | -0.37% | 5.5천 |
|---|
| 2026.04.07 | ₩36,286 | ₩36,473 | ₩36,279 | ₩36,473 | +0.52% | 9.8천 |
|---|
| 2026.04.06 | ₩36,379 | ₩36,486 | ₩36,339 | ₩36,475 | +0.26% | 9.8천 |
|---|
| 2026.04.02 | ₩35,618 | ₩36,275 | ₩35,618 | ₩36,275 | +1.84% | 1.2만 |
|---|
| 2026.04.01 | ₩36,072 | ₩36,313 | ₩36,072 | ₩36,138 | +0.18% | 4천 |
|---|
| 2026.03.31 | ₩35,298 | ₩35,832 | ₩35,070 | ₩35,817 | +1.47% | 8천 |
|---|
| 2026.03.30 | ₩35,257 | ₩35,257 | ₩34,683 | ₩34,835 | -1.20% | 1만 |
|---|
| 2026.03.27 | ₩35,404 | ₩35,404 | ₩34,924 | ₩34,933 | -1.33% | 5.4천 |
|---|
| 2026.03.26 | ₩35,965 | ₩36,166 | ₩35,511 | ₩35,521 | -1.24% | 1.5만 |
|---|
| 2026.03.25 | ₩36,313 | ₩36,339 | ₩35,885 | ₩36,134 | -0.49% | 2.1만 |
|---|
| 2026.03.24 | ₩35,939 | ₩36,126 | ₩35,939 | ₩35,985 | +0.13% | 3만 |
|---|
| 2026.03.23 | ₩36,419 | ₩36,593 | ₩36,227 | ₩36,227 | -0.53% | 2.5천 |
|---|
| 2026.03.20 | ₩36,326 | ₩36,326 | ₩35,805 | ₩35,945 | -1.05% | 1.4만 |
|---|
| 2026.03.19 | ₩36,126 | ₩36,540 | ₩36,059 | ₩36,473 | +0.96% | 8.1천 |
|---|
| 2026.03.18 | ₩36,704 | ₩36,704 | ₩36,327 | ₩36,327 | -1.03% | 2.8천 |
|---|
| 2026.03.17 | ₩37,034 | ₩37,034 | ₩36,856 | ₩36,856 | -0.48% | 1.3만 |
|---|
| 2026.03.16 | ₩36,553 | ₩36,887 | ₩36,553 | ₩36,733 | +0.49% | 4.3천 |
|---|
| 2026.03.13 | ₩36,326 | ₩36,747 | ₩36,313 | ₩36,321 | -0.01% | 7.2천 |
|---|
| 2026.03.12 | ₩36,697 | ₩36,727 | ₩36,287 | ₩36,287 | -1.12% | 4.2천 |
|---|
| 2026.03.11 | ₩37,141 | ₩37,141 | ₩36,793 | ₩36,948 | -0.52% | 6.3천 |
|---|
| 2026.03.10 | ₩37,227 | ₩37,328 | ₩36,956 | ₩36,956 | -0.73% | 1.8천 |
|---|
| 2026.03.09 | ₩36,540 | ₩37,154 | ₩36,179 | ₩37,153 | +1.68% | 1.9천 |
|---|
| 2026.03.06 | ₩36,773 | ₩36,967 | ₩36,773 | ₩36,836 | +0.17% | 6.4천 |
|---|
| 2026.03.05 | ₩37,087 | ₩37,322 | ₩37,074 | ₩37,322 | +0.63% | 4.8천 |
|---|
| 2026.03.04 | ₩37,675 | ₩37,742 | ₩37,663 | ₩37,685 | +0.03% | 1.5천 |
|---|
| 2026.03.03 | ₩36,753 | ₩37,448 | ₩36,747 | ₩37,271 | +1.41% | 7.9천 |
|---|
| 2026.03.02 | ₩37,728 | ₩38,009 | ₩37,675 | ₩37,939 | +0.56% | 4.9천 |
|---|
| 2026.02.27 | ₩37,648 | ₩38,071 | ₩37,648 | ₩38,071 | +1.12% | 2.4천 |
|---|
| 2026.02.26 | ₩37,808 | ₩37,922 | ₩37,568 | ₩37,880 | +0.19% | 1.4만 |
|---|
| 2026.02.25 | ₩37,488 | ₩37,790 | ₩37,488 | ₩37,790 | +0.81% | 3.4천 |
|---|
| 2026.02.24 | ₩37,528 | ₩37,708 | ₩37,488 | ₩37,561 | +0.09% | 3.8천 |
|---|
| 2026.02.23 | ₩37,174 | ₩37,301 | ₩37,174 | ₩37,231 | +0.15% | 2.9천 |
|---|
| 2026.02.20 | ₩37,648 | ₩37,755 | ₩37,528 | ₩37,695 | +0.12% | 1.5만 |
|---|
| 2026.02.19 | ₩37,488 | ₩37,535 | ₩37,381 | ₩37,528 | +0.11% | 5.6천 |
|---|
| 2026.02.18 | ₩37,434 | ₩37,768 | ₩37,434 | ₩37,660 | +0.60% | 1.5만 |
|---|
| 2026.02.17 | ₩37,715 | ₩37,715 | ₩37,274 | ₩37,400 | -0.84% | 1.8만 |
|---|
| 2026.02.13 | ₩37,645 | ₩37,902 | ₩37,645 | ₩37,677 | +0.09% | 5.6천 |
|---|
| 2026.02.12 | ₩38,030 | ₩38,129 | ₩37,245 | ₩37,245 | -2.06% | 3.2천 |
|---|
| 2026.02.11 | ₩37,755 | ₩37,755 | ₩37,595 | ₩37,697 | -0.15% | 6.2천 |
|---|
| 2026.02.10 | ₩37,661 | ₩37,808 | ₩37,559 | ₩37,559 | -0.27% | 1.5만 |
|---|
| 2026.02.09 | ₩37,368 | ₩37,635 | ₩37,368 | ₩37,621 | +0.68% | 9.6천 |
|---|
| 2026.02.06 | ₩37,301 | ₩37,608 | ₩37,194 | ₩37,588 | +0.77% | 1.1만 |
|---|
| 2026.02.05 | ₩36,873 | ₩37,034 | ₩36,673 | ₩36,692 | -0.49% | 1만 |
|---|
| 2026.02.04 | ₩37,341 | ₩37,434 | ₩37,161 | ₩37,161 | -0.48% | 1만 |
|---|
| 2026.02.03 | ₩37,525 | ₩37,621 | ₩37,235 | ₩37,360 | -0.44% | 4.9천 |
|---|
| 2026.02.02 | ₩37,301 | ₩37,989 | ₩37,301 | ₩37,927 | +1.68% | 8천 |
|---|
| 2026.01.30 | ₩37,822 | ₩37,822 | ₩37,289 | ₩37,418 | -1.07% | 5.2천 |
|---|
| 2026.01.29 | ₩37,875 | ₩37,875 | ₩37,369 | ₩37,655 | -0.58% | 3.8천 |
|---|
| 2026.01.28 | ₩37,768 | ₩37,883 | ₩37,768 | ₩37,828 | +0.16% | 5.6천 |
|---|
| 2026.01.27 | ₩37,535 | ₩37,595 | ₩37,512 | ₩37,512 | -0.06% | 9천 |
|---|
| 2026.01.26 | ₩37,381 | ₩37,621 | ₩37,381 | ₩37,561 | +0.48% | 3.5천 |
|---|
| 2026.01.23 | ₩37,474 | ₩37,474 | ₩37,314 | ₩37,389 | -0.23% | 7.7천 |
|---|
| 2026.01.22 | ₩37,474 | ₩37,688 | ₩37,474 | ₩37,597 | +0.33% | 6.7천 |
|---|
| 2026.01.21 | ₩37,161 | ₩37,461 | ₩37,100 | ₩37,372 | +0.57% | 1만 |
|---|
| 2026.01.20 | ₩36,873 | ₩37,034 | ₩36,686 | ₩36,704 | -0.46% | 9.1천 |
|---|
| 2026.01.16 | ₩37,301 | ₩37,301 | ₩37,221 | ₩37,227 | -0.20% | 7천 |
|---|
| 2026.01.15 | ₩37,408 | ₩37,488 | ₩37,249 | ₩37,253 | -0.41% | 1.4만 |
|---|
| 2026.01.14 | ₩37,047 | ₩37,207 | ₩36,967 | ₩37,139 | +0.25% | 2.9만 |
|---|
| 2026.01.13 | ₩37,181 | ₩37,247 | ₩37,127 | ₩37,191 | +0.03% | 8천 |
|---|
| 2026.01.12 | ₩37,103 | ₩37,301 | ₩37,103 | ₩37,298 | +0.53% | 1.5만 |
|---|
| 2026.01.09 | ₩36,954 | ₩37,314 | ₩36,954 | ₩37,266 | +0.85% | 4.2천 |
|---|
| 2026.01.08 | ₩36,994 | ₩37,040 | ₩36,940 | ₩36,947 | -0.13% | 4천 |
|---|
| 2026.01.07 | ₩37,448 | ₩37,448 | ₩37,141 | ₩37,157 | -0.78% | 5천 |
|---|
| 2026.01.06 | ₩37,052 | ₩37,434 | ₩37,052 | ₩37,401 | +0.94% | 2.3만 |
|---|
| 2026.01.05 | ₩36,700 | ₩36,767 | ₩36,606 | ₩36,696 | -0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩36,620 | ₩36,620 | ₩36,313 | ₩36,467 | -0.42% | 1.7만 |
|---|
| 2025.12.31 | ₩36,553 | ₩36,553 | ₩36,309 | ₩36,309 | -0.67% | 1.4만 |
|---|
| 2025.12.30 | ₩36,606 | ₩36,727 | ₩36,606 | ₩36,622 | +0.04% | 1.9만 |
|---|
| 2025.12.29 | ₩36,740 | ₩36,767 | ₩36,633 | ₩36,701 | -0.11% | 9.4천 |
|---|
| 2025.12.26 | ₩36,700 | ₩36,827 | ₩36,700 | ₩36,816 | +0.32% | 9.8천 |
|---|
| 2025.12.24 | ₩36,713 | ₩36,780 | ₩36,673 | ₩36,780 | +0.18% | 4.1천 |
|---|
| 2025.12.23 | ₩36,646 | ₩36,646 | ₩36,513 | ₩36,622 | -0.07% | 1.7만 |
|---|
| 2025.12.22 | ₩36,553 | ₩36,686 | ₩36,529 | ₩36,660 | +0.29% | 18.2만 |
|---|
| 2025.12.19 | ₩36,059 | ₩36,499 | ₩36,059 | ₩36,419 | +1.00% | 1.3만 |
|---|
| 2025.12.18 | ₩36,313 | ₩36,339 | ₩36,032 | ₩36,073 | -0.66% | 1.6만 |
|---|
| 2025.12.17 | ₩36,232 | ₩36,379 | ₩35,870 | ₩35,870 | -1.00% | 1.3만 |
|---|
| 2025.12.16 | ₩36,099 | ₩36,232 | ₩35,992 | ₩36,171 | +0.20% | 1.6만 |
|---|
| 2025.12.15 | ₩36,727 | ₩36,727 | ₩36,419 | ₩36,431 | -0.80% | 6.6천 |
|---|
| 2025.12.12 | ₩37,087 | ₩37,214 | ₩36,660 | ₩36,666 | -1.13% | 9.7천 |
|---|
| 2025.12.11 | ₩36,994 | ₩37,194 | ₩36,994 | ₩37,186 | +0.52% | 5.8천 |
|---|
| 2025.12.10 | ₩36,553 | ₩37,087 | ₩36,553 | ₩37,006 | +1.24% | 4.7만 |
|---|
| 2025.12.09 | ₩36,733 | ₩36,733 | ₩36,600 | ₩36,606 | -0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩36,927 | ₩36,927 | ₩36,713 | ₩36,724 | -0.55% | 2.9만 |
|---|
| 2025.12.05 | ₩36,927 | ₩37,087 | ₩36,927 | ₩36,978 | +0.14% | 5.2천 |
|---|
| 2025.12.04 | ₩36,847 | ₩36,849 | ₩36,673 | ₩36,765 | -0.22% | 7천 |
|---|
| 2025.12.03 | ₩36,313 | ₩36,713 | ₩36,313 | ₩36,712 | +1.10% | 7천 |
|---|
| 2025.12.02 | ₩36,305 | ₩36,471 | ₩36,259 | ₩36,373 | +0.19% | 7.3천 |
|---|
| 2025.12.01 | ₩36,232 | ₩36,433 | ₩36,166 | ₩36,204 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩36,353 | ₩36,393 | ₩36,353 | ₩36,366 | +0.04% | 3.5천 |
|---|
| 2025.11.26 | ₩36,059 | ₩36,246 | ₩36,059 | ₩36,128 | +0.19% | 1.2만 |
|---|
| 2025.11.25 | ₩35,565 | ₩36,005 | ₩35,565 | ₩35,996 | +1.21% | 6.2천 |
|---|
| 2025.11.24 | ₩35,351 | ₩35,610 | ₩35,311 | ₩35,510 | +0.45% | 1.2만 |
|---|
| 2025.11.21 | ₩34,897 | ₩35,431 | ₩34,777 | ₩35,199 | +0.86% | 2.9만 |
|---|
| 2025.11.20 | ₩35,845 | ₩35,845 | ₩34,670 | ₩34,670 | -3.28% | 1.2만 |
|---|
| 2025.11.19 | ₩35,551 | ₩35,637 | ₩35,299 | ₩35,410 | -0.40% | 1.1만 |
|---|
| 2025.11.18 | ₩35,418 | ₩35,578 | ₩35,244 | ₩35,442 | +0.07% | 8.4천 |
|---|
| 2025.11.17 | ₩36,032 | ₩36,032 | ₩35,418 | ₩35,494 | -1.49% | 1.5만 |
|---|
| 2025.11.14 | ₩35,932 | ₩36,318 | ₩35,932 | ₩36,035 | +0.29% | 2.4만 |
|---|
| 2025.11.13 | ₩36,633 | ₩36,680 | ₩36,179 | ₩36,186 | -1.22% | 6.2천 |
|---|
| 2025.11.12 | ₩36,753 | ₩36,946 | ₩36,753 | ₩36,772 | +0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩36,620 | ₩36,791 | ₩36,620 | ₩36,688 | +0.19% | 5.7천 |
|---|
| 2025.11.10 | ₩36,419 | ₩36,646 | ₩36,286 | ₩36,622 | +0.56% | 1.2만 |
|---|
| 2025.11.07 | ₩35,805 | ₩36,288 | ₩35,805 | ₩36,288 | +1.35% | 1.5만 |
|---|
| 2025.11.06 | ₩36,379 | ₩36,379 | ₩36,025 | ₩36,071 | -0.85% | 5.9천 |
|---|
| 2025.11.05 | ₩36,459 | ₩36,606 | ₩36,359 | ₩36,495 | +0.10% | 3만 |
|---|
| 2025.11.04 | ₩36,499 | ₩36,586 | ₩36,347 | ₩36,347 | -0.42% | 1.9만 |
|---|
| 2025.11.03 | ₩37,047 | ₩37,047 | ₩36,606 | ₩36,765 | -0.76% | 7.8천 |
|---|
| 2025.10.31 | ₩36,980 | ₩37,030 | ₩36,753 | ₩37,026 | +0.12% | 6.4천 |
|---|
| 2025.10.30 | ₩37,074 | ₩37,074 | ₩36,700 | ₩36,700 | -1.01% | 1.1만 |
|---|
| 2025.10.29 | ₩37,154 | ₩37,161 | ₩36,807 | ₩36,911 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩37,581 | ₩37,581 | ₩37,290 | ₩37,290 | -0.77% | 6.5천 |
|---|
| 2025.10.27 | ₩37,408 | ₩37,480 | ₩37,368 | ₩37,480 | +0.19% | 2.5만 |
|---|
| 2025.10.24 | ₩37,293 | ₩37,341 | ₩37,130 | ₩37,130 | -0.44% | 6.2천 |
|---|
| 2025.10.23 | ₩36,727 | ₩37,007 | ₩36,727 | ₩36,962 | +0.64% | 1.8천 |
|---|
| 2025.10.22 | ₩37,020 | ₩37,020 | ₩36,633 | ₩36,792 | -0.62% | 2.1천 |
|---|
| 2025.10.21 | ₩37,074 | ₩37,273 | ₩37,074 | ₩37,233 | +0.43% | 4.2천 |
|---|
| 2025.10.20 | ₩36,994 | ₩37,114 | ₩36,994 | ₩37,094 | +0.27% | 1.5만 |
|---|
| 2025.10.17 | ₩36,419 | ₩36,780 | ₩36,419 | ₩36,772 | +0.97% | 5.7천 |
|---|
| 2025.10.16 | ₩37,167 | ₩37,181 | ₩36,580 | ₩36,602 | -1.52% | 2만 |
|---|
| 2025.10.15 | ₩37,281 | ₩37,281 | ₩37,058 | ₩37,058 | -0.60% | 3.1천 |
|---|
| 2025.10.14 | ₩36,526 | ₩37,177 | ₩36,526 | ₩36,944 | +1.14% | 4.2천 |
|---|
| 2025.10.13 | ₩36,954 | ₩36,954 | ₩36,771 | ₩36,893 | -0.16% | 4.4천 |
|---|
| 2025.10.10 | ₩37,535 | ₩37,535 | ₩36,393 | ₩36,402 | -3.02% | 1.4만 |
|---|