시장 데이터를 불러오는 중
전체 종목
Range Global Coal Index ETF 과거 주가
Range Global Coal Index ETF · COAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Range Global Coal Index ETF · COAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,770 | ₩33,501 | ₩32,770 | ₩33,501 | +2.23% | 3.8만 |
| 2026.10.08 | ₩32,750 | ₩33,018 | ₩32,750 | ₩32,804 | +0.16% | 7.2만 |
| 2026.10.07 | ₩33,246 | ₩33,246 | ₩32,335 | ₩32,495 | -2.26% | 6.9만 |
| 2026.10.06 | ₩32,924 | ₩33,501 | ₩32,576 | ₩33,031 | +0.33% | 1.7만 |
| 2026.10.05 | ₩32,549 | ₩33,139 | ₩32,442 | ₩32,817 | +0.82% | 2.5만 |
| 2026.10.02 | ₩31,959 | ₩32,897 | ₩31,959 | ₩32,428 | +1.47% | 1.5만 |
| 2026.10.01 | ₩32,160 | ₩32,174 | ₩31,758 | ₩32,111 | -0.15% | 2.4만 |
| 2026.09.30 | ₩32,562 | ₩33,165 | ₩32,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,656 |
| +0.29% |
| 1.9만 |
| 2026.09.29 | ₩32,402 | ₩32,569 | ₩31,946 | ₩32,286 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩32,696 | ₩32,897 | ₩32,495 | ₩32,562 | -0.41% | 2.2만 |
|---|
| 2026.09.25 | ₩32,549 | ₩32,897 | ₩32,241 | ₩32,762 | +0.65% | 2.4만 |
|---|
| 2026.09.24 | ₩33,286 | ₩33,354 | ₩32,509 | ₩32,777 | -1.53% | 2만 |
|---|
| 2026.09.23 | ₩34,023 | ₩34,023 | ₩33,058 | ₩33,058 | -2.84% | 5.9만 |
|---|
| 2026.09.22 | ₩33,588 | ₩34,157 | ₩33,460 | ₩33,970 | +1.14% | 4.2만 |
|---|
| 2026.09.21 | ₩33,259 | ₩33,980 | ₩33,259 | ₩33,467 | +0.62% | 3.1만 |
|---|
| 2026.09.18 | ₩34,157 | ₩34,157 | ₩33,407 | ₩33,501 | -1.92% | 4.4만 |
|---|
| 2026.09.17 | ₩34,975 | ₩35,202 | ₩34,573 | ₩34,574 | -1.15% | 1.6만 |
|---|
| 2026.09.16 | ₩35,082 | ₩35,218 | ₩34,264 | ₩34,599 | -1.38% | 1.9만 |
|---|
| 2026.09.15 | ₩35,350 | ₩35,350 | ₩34,519 | ₩34,975 | -1.06% | 3.5만 |
|---|
| 2026.09.14 | ₩35,792 | ₩35,886 | ₩35,176 | ₩35,323 | -1.31% | 7.2만 |
|---|
| 2026.09.11 | ₩36,985 | ₩36,985 | ₩36,060 | ₩36,175 | -2.19% | 6.7만 |
|---|
| 2026.09.10 | ₩37,775 | ₩37,775 | ₩36,328 | ₩36,998 | -2.06% | 6.7만 |
|---|
| 2026.09.09 | ₩38,579 | ₩38,579 | ₩37,882 | ₩38,057 | -1.35% | 2.5만 |
|---|
| 2026.09.08 | ₩37,896 | ₩38,365 | ₩37,896 | ₩38,124 | +0.60% | 9.7만 |
|---|
| 2026.09.04 | ₩36,730 | ₩37,521 | ₩36,655 | ₩37,279 | +1.50% | 4.5만 |
|---|
| 2026.09.03 | ₩37,521 | ₩37,521 | ₩36,328 | ₩36,395 | -3.00% | 8.4만 |
|---|
| 2026.09.02 | ₩37,387 | ₩37,862 | ₩36,542 | ₩37,521 | +0.36% | 5.9만 |
|---|
| 2026.09.01 | ₩37,588 | ₩37,641 | ₩36,778 | ₩37,212 | -1.00% | 4.9만 |
|---|
| 2026.08.31 | ₩37,186 | ₩37,722 | ₩36,824 | ₩37,400 | +0.58% | 5.8만 |
|---|
| 2026.08.28 | ₩36,985 | ₩37,212 | ₩35,993 | ₩36,482 | -1.36% | 4.2만 |
|---|
| 2026.08.27 | ₩36,181 | ₩37,011 | ₩35,939 | ₩36,998 | +2.26% | 3.8만 |
|---|
| 2026.08.26 | ₩36,181 | ₩36,214 | ₩35,551 | ₩35,953 | -0.63% | 2.8만 |
|---|
| 2026.08.25 | ₩35,645 | ₩36,167 | ₩35,390 | ₩36,147 | +1.41% | 2만 |
|---|
| 2026.08.24 | ₩36,181 | ₩36,435 | ₩35,658 | ₩35,855 | -0.90% | 5.9만 |
|---|
| 2026.08.21 | ₩35,269 | ₩35,712 | ₩35,149 | ₩35,712 | +1.25% | 2.4만 |
|---|
| 2026.08.20 | ₩35,310 | ₩35,310 | ₩34,519 | ₩34,704 | -1.72% | 4.8만 |
|---|
| 2026.08.19 | ₩33,836 | ₩34,826 | ₩33,809 | ₩34,826 | +2.93% | 2.6만 |
|---|
| 2026.08.18 | ₩34,050 | ₩34,050 | ₩33,366 | ₩33,594 | -1.34% | 1.5만 |
|---|
| 2026.08.17 | ₩33,742 | ₩33,869 | ₩33,366 | ₩33,759 | +0.05% | 2.2만 |
|---|
| 2026.08.14 | ₩33,474 | ₩33,635 | ₩32,688 | ₩33,635 | +0.48% | 1.5만 |
|---|
| 2026.08.13 | ₩33,487 | ₩33,501 | ₩32,709 | ₩32,755 | -2.18% | 8.8천 |
|---|
| 2026.08.12 | ₩32,951 | ₩33,299 | ₩32,951 | ₩33,139 | +0.57% | 5.4천 |
|---|
| 2026.08.11 | ₩33,501 | ₩33,501 | ₩33,113 | ₩33,357 | -0.43% | 9.2천 |
|---|
| 2026.08.10 | ₩32,857 | ₩33,393 | ₩32,562 | ₩33,232 | +1.14% | 2.6만 |
|---|
| 2026.08.07 | ₩32,428 | ₩32,530 | ₩31,872 | ₩32,435 | +0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩31,316 | ₩32,402 | ₩31,316 | ₩32,124 | +2.58% | 2.2만 |
|---|
| 2026.08.05 | ₩31,088 | ₩31,450 | ₩30,941 | ₩31,304 | +0.69% | 1.9만 |
|---|
| 2026.08.04 | ₩29,815 | ₩30,807 | ₩29,815 | ₩30,673 | +2.88% | 1.2만 |
|---|
| 2026.08.03 | ₩31,222 | ₩31,222 | ₩29,782 | ₩30,140 | -3.47% | 1.9만 |
|---|
| 2026.07.31 | ₩31,289 | ₩31,289 | ₩30,223 | ₩30,311 | -3.13% | 6.6천 |
|---|
| 2026.07.30 | ₩30,954 | ₩31,222 | ₩30,526 | ₩30,961 | +0.02% | 9.6천 |
|---|
| 2026.07.29 | ₩30,780 | ₩30,887 | ₩30,164 | ₩30,610 | -0.55% | 2.9만 |
|---|
| 2026.07.28 | ₩30,834 | ₩31,410 | ₩30,432 | ₩30,587 | -0.80% | 2.6만 |
|---|
| 2026.07.27 | ₩31,705 | ₩31,705 | ₩30,820 | ₩31,196 | -1.61% | 2만 |
|---|
| 2026.07.24 | ₩32,428 | ₩32,428 | ₩31,490 | ₩31,732 | -2.15% | 1.1만 |
|---|
| 2026.07.23 | ₩32,254 | ₩32,562 | ₩32,067 | ₩32,160 | -0.29% | 6만 |
|---|
| 2026.07.22 | ₩31,423 | ₩32,254 | ₩31,423 | ₩31,906 | +1.54% | 4.9만 |
|---|
| 2026.07.21 | ₩31,115 | ₩31,678 | ₩31,021 | ₩31,410 | +0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩31,263 | ₩31,490 | ₩30,820 | ₩31,276 | +0.04% | 11.1만 |
|---|
| 2026.07.17 | ₩30,485 | ₩31,088 | ₩30,485 | ₩30,772 | +0.94% | 1.3만 |
|---|
| 2026.07.16 | ₩31,544 | ₩31,825 | ₩30,619 | ₩30,753 | -2.51% | 9.3만 |
|---|
| 2026.07.15 | ₩31,691 | ₩32,281 | ₩31,316 | ₩31,825 | +0.42% | 6.2만 |
|---|
| 2026.07.14 | ₩31,303 | ₩32,000 | ₩31,303 | ₩31,638 | +1.07% | 13.8만 |
|---|
| 2026.07.13 | ₩30,606 | ₩30,921 | ₩30,378 | ₩30,737 | +0.43% | 11.2만 |
|---|
| 2026.07.10 | ₩30,057 | ₩30,593 | ₩30,003 | ₩30,325 | +0.89% | 1.7만 |
|---|
| 2026.07.09 | ₩30,459 | ₩30,613 | ₩29,990 | ₩30,311 | -0.48% | 1.4만 |
|---|
| 2026.07.08 | ₩30,057 | ₩30,432 | ₩29,896 | ₩30,378 | +1.07% | 4.3만 |
|---|
| 2026.07.07 | ₩30,191 | ₩30,204 | ₩29,480 | ₩29,802 | -1.29% | 4.7만 |
|---|
| 2026.07.06 | ₩31,263 | ₩31,263 | ₩30,271 | ₩30,660 | -1.93% | 2.9만 |
|---|
| 2026.07.02 | ₩30,083 | ₩30,972 | ₩30,083 | ₩30,445 | +1.20% | 1.8만 |
|---|
| 2026.07.01 | ₩30,753 | ₩30,874 | ₩30,070 | ₩30,124 | -2.05% | 2.8만 |
|---|
| 2026.06.30 | ₩30,901 | ₩31,035 | ₩30,432 | ₩30,767 | -0.43% | 5.6만 |
|---|
| 2026.06.29 | ₩30,807 | ₩30,995 | ₩30,351 | ₩30,820 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩30,820 | ₩31,678 | ₩30,619 | ₩30,887 | +0.22% | 2.3만 |
|---|
| 2026.06.25 | ₩31,155 | ₩31,490 | ₩30,820 | ₩31,115 | -0.13% | 4.6만 |
|---|
| 2026.06.24 | ₩31,504 | ₩31,705 | ₩30,820 | ₩31,075 | -1.36% | 6.4만 |
|---|
| 2026.06.23 | ₩32,160 | ₩32,160 | ₩31,531 | ₩31,624 | -1.67% | 2.8만 |
|---|
| 2026.06.22 | ₩32,763 | ₩33,045 | ₩32,308 | ₩32,321 | -1.35% | 4.9만 |
|---|
| 2026.06.18 | ₩33,501 | ₩33,648 | ₩32,616 | ₩32,616 | -2.64% | 11.7만 |
|---|
| 2026.06.17 | ₩33,581 | ₩34,291 | ₩33,501 | ₩33,501 | -0.24% | 5.5만 |
|---|
| 2026.06.16 | ₩34,117 | ₩34,361 | ₩33,702 | ₩33,702 | -1.22% | 3.2만 |
|---|
| 2026.06.15 | ₩35,993 | ₩35,993 | ₩34,023 | ₩34,117 | -5.21% | 5.6만 |
|---|
| 2026.06.12 | ₩35,176 | ₩35,604 | ₩34,988 | ₩35,350 | +0.50% | 3.4만 |
|---|
| 2026.06.11 | ₩34,305 | ₩35,283 | ₩34,184 | ₩34,787 | +1.41% | 2.1만 |
|---|
| 2026.06.10 | ₩35,001 | ₩35,402 | ₩34,372 | ₩34,599 | -1.15% | 6.6만 |
|---|
| 2026.06.09 | ₩35,591 | ₩35,725 | ₩34,452 | ₩35,135 | -1.28% | 5.1만 |
|---|
| 2026.06.08 | ₩36,315 | ₩36,315 | ₩35,591 | ₩35,859 | -1.25% | 4.5만 |
|---|
| 2026.06.05 | ₩37,722 | ₩38,351 | ₩35,859 | ₩36,181 | -4.09% | 11.5만 |
|---|
| 2026.06.04 | ₩37,427 | ₩38,539 | ₩37,427 | ₩37,990 | +1.50% | 13.4만 |
|---|
| 2026.06.03 | ₩37,681 | ₩37,842 | ₩36,891 | ₩37,219 | -1.23% | 2.7만 |
|---|
| 2026.06.02 | ₩37,038 | ₩37,850 | ₩36,676 | ₩37,480 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩36,207 | ₩37,507 | ₩35,993 | ₩37,454 | +3.44% | 9.3만 |
|---|
| 2026.05.29 | ₩36,328 | ₩36,636 | ₩35,323 | ₩35,430 | -2.47% | 5.3만 |
|---|
| 2026.05.28 | ₩35,725 | ₩36,676 | ₩35,531 | ₩36,556 | +2.33% | 6.5만 |
|---|
| 2026.05.27 | ₩35,109 | ₩35,752 | ₩34,358 | ₩35,618 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩33,460 | ₩35,095 | ₩33,460 | ₩34,975 | +4.53% | 13.5만 |
|---|
| 2026.05.22 | ₩32,951 | ₩33,413 | ₩32,951 | ₩32,978 | +0.08% | 4.1만 |
|---|
| 2026.05.21 | ₩32,880 | ₩33,401 | ₩32,880 | ₩33,206 | +0.99% | 3.2만 |
|---|
| 2026.05.20 | ₩32,951 | ₩33,366 | ₩32,830 | ₩33,232 | +0.85% | 3만 |
|---|
| 2026.05.19 | ₩33,299 | ₩33,299 | ₩32,897 | ₩32,951 | -1.05% | 7.3만 |
|---|
| 2026.05.18 | ₩33,165 | ₩33,501 | ₩33,085 | ₩33,306 | +0.42% | 7만 |
|---|
| 2026.05.15 | ₩33,621 | ₩33,621 | ₩32,964 | ₩33,085 | -1.59% | 3.9만 |
|---|
| 2026.05.14 | ₩33,769 | ₩33,795 | ₩32,964 | ₩33,621 | -0.44% | 6.9만 |
|---|
| 2026.05.13 | ₩34,171 | ₩34,171 | ₩33,434 | ₩33,567 | -1.76% | 6만 |
|---|
| 2026.05.12 | ₩34,037 | ₩34,268 | ₩33,501 | ₩33,970 | -0.20% | 3.4만 |
|---|
| 2026.05.11 | ₩33,916 | ₩34,613 | ₩33,822 | ₩34,439 | +1.54% | 5.7만 |
|---|
| 2026.05.08 | ₩34,238 | ₩34,412 | ₩33,621 | ₩33,621 | -1.80% | 5.1만 |
|---|
| 2026.05.07 | ₩34,599 | ₩34,720 | ₩33,862 | ₩34,157 | -1.28% | 8.5만 |
|---|
| 2026.05.06 | ₩34,506 | ₩34,894 | ₩34,238 | ₩34,787 | +0.82% | 7.9만 |
|---|
| 2026.05.05 | ₩34,519 | ₩35,122 | ₩34,334 | ₩35,015 | +1.44% | 4.7만 |
|---|
| 2026.05.04 | ₩34,412 | ₩34,794 | ₩34,211 | ₩34,385 | -0.08% | 7.5만 |
|---|
| 2026.05.01 | ₩35,296 | ₩35,410 | ₩34,305 | ₩34,412 | -2.51% | 8.1만 |
|---|
| 2026.04.30 | ₩34,278 | ₩34,961 | ₩34,278 | ₩34,961 | +1.99% | 9.8만 |
|---|
| 2026.04.29 | ₩34,452 | ₩34,822 | ₩34,372 | ₩34,372 | -0.23% | 5.8만 |
|---|
| 2026.04.28 | ₩34,439 | ₩34,452 | ₩34,097 | ₩34,372 | -0.19% | 5.8만 |
|---|
| 2026.04.27 | ₩34,157 | ₩34,251 | ₩33,635 | ₩33,983 | -0.51% | 5.7만 |
|---|
| 2026.04.24 | ₩33,996 | ₩34,238 | ₩32,978 | ₩33,621 | -1.10% | 47.8만 |
|---|
| 2026.04.23 | ₩34,506 | ₩34,787 | ₩33,836 | ₩34,171 | -0.97% | 9.4만 |
|---|
| 2026.04.22 | ₩34,171 | ₩34,666 | ₩34,171 | ₩34,506 | +0.98% | 5.3만 |
|---|
| 2026.04.21 | ₩33,501 | ₩34,506 | ₩33,501 | ₩34,278 | +2.32% | 8.3만 |
|---|
| 2026.04.20 | ₩33,501 | ₩33,755 | ₩33,273 | ₩33,447 | -0.16% | 12.3만 |
|---|
| 2026.04.17 | ₩34,171 | ₩34,231 | ₩33,246 | ₩33,420 | -2.20% | 45.2만 |
|---|
| 2026.04.16 | ₩34,881 | ₩35,015 | ₩34,197 | ₩34,331 | -1.58% | 59.8만 |
|---|
| 2026.04.15 | ₩34,224 | ₩35,015 | ₩34,171 | ₩34,881 | +1.92% | 12.8만 |
|---|
| 2026.04.14 | ₩34,894 | ₩35,055 | ₩34,171 | ₩34,412 | -1.38% | 51.3만 |
|---|
| 2026.04.13 | ₩35,028 | ₩35,323 | ₩34,908 | ₩35,001 | -0.08% | 14.8만 |
|---|
| 2026.04.10 | ₩34,841 | ₩35,189 | ₩34,586 | ₩34,841 | 0.00% | 19.1만 |
|---|
| 2026.04.09 | ₩35,524 | ₩35,805 | ₩34,345 | ₩34,760 | -2.15% | 25.4만 |
|---|
| 2026.04.08 | ₩36,207 | ₩36,341 | ₩35,122 | ₩35,698 | -1.41% | 38.1만 |
|---|
| 2026.04.07 | ₩37,387 | ₩37,514 | ₩36,489 | ₩36,931 | -1.22% | 26.2만 |
|---|
| 2026.04.06 | ₩37,400 | ₩37,829 | ₩36,901 | ₩37,373 | -0.07% | 14.4만 |
|---|
| 2026.04.02 | ₩36,944 | ₩37,306 | ₩36,516 | ₩37,132 | +0.51% | 30.6만 |
|---|
| 2026.04.01 | ₩36,194 | ₩37,052 | ₩36,194 | ₩36,810 | +1.70% | 95.3만 |
|---|
| 2026.03.31 | ₩38,392 | ₩38,392 | ₩36,328 | ₩36,770 | -4.22% | 30.5만 |
|---|
| 2026.03.30 | ₩38,995 | ₩38,995 | ₩37,279 | ₩37,628 | -3.51% | 66.1만 |
|---|
| 2026.03.27 | ₩36,851 | ₩38,124 | ₩36,851 | ₩38,057 | +3.27% | 33.7만 |
|---|
| 2026.03.26 | ₩37,454 | ₩37,621 | ₩36,542 | ₩36,757 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩37,105 | ₩37,454 | ₩36,851 | ₩37,454 | +0.94% | 14.1만 |
|---|
| 2026.03.24 | ₩36,248 | ₩38,164 | ₩36,248 | ₩37,923 | +4.62% | 48.3만 |
|---|
| 2026.03.23 | ₩36,422 | ₩36,824 | ₩36,114 | ₩36,181 | -0.66% | 16.3만 |
|---|
| 2026.03.20 | ₩37,507 | ₩37,507 | ₩35,819 | ₩36,248 | -3.36% | 37.2만 |
|---|
| 2026.03.19 | ₩35,832 | ₩37,480 | ₩35,524 | ₩36,904 | +2.99% | 51.7만 |
|---|
| 2026.03.18 | ₩35,390 | ₩35,685 | ₩35,055 | ₩35,363 | -0.08% | 4.4만 |
|---|
| 2026.03.17 | ₩35,162 | ₩35,564 | ₩35,162 | ₩35,551 | +1.11% | 6.3만 |
|---|
| 2026.03.16 | ₩35,846 | ₩35,911 | ₩35,216 | ₩35,631 | -0.60% | 10.8만 |
|---|
| 2026.03.13 | ₩36,824 | ₩36,824 | ₩35,444 | ₩35,832 | -2.69% | 13.4만 |
|---|
| 2026.03.12 | ₩36,114 | ₩36,542 | ₩35,779 | ₩36,234 | +0.33% | 21.3만 |
|---|
| 2026.03.11 | ₩35,377 | ₩35,698 | ₩34,573 | ₩35,497 | +0.34% | 10.9만 |
|---|
| 2026.03.10 | ₩34,961 | ₩35,457 | ₩34,532 | ₩34,841 | -0.34% | 5만 |
|---|
| 2026.03.09 | ₩34,640 | ₩35,196 | ₩33,742 | ₩34,841 | +0.58% | 7.9만 |
|---|
| 2026.03.06 | ₩33,447 | ₩34,278 | ₩33,206 | ₩34,278 | +2.48% | 3만 |
|---|
| 2026.03.05 | ₩35,149 | ₩35,149 | ₩33,501 | ₩34,010 | -3.24% | 6만 |
|---|
| 2026.03.04 | ₩34,693 | ₩35,155 | ₩34,224 | ₩35,109 | +1.20% | 10만 |
|---|
| 2026.03.03 | ₩33,943 | ₩34,358 | ₩33,123 | ₩34,211 | +0.79% | 7.1만 |
|---|
| 2026.03.02 | ₩33,246 | ₩33,903 | ₩33,165 | ₩33,836 | +1.77% | 2.7만 |
|---|
| 2026.02.27 | ₩33,125 | ₩33,756 | ₩32,589 | ₩33,085 | -0.12% | 3.4만 |
|---|
| 2026.02.26 | ₩34,050 | ₩34,050 | ₩32,723 | ₩33,112 | -2.75% | 3만 |
|---|
| 2026.02.25 | ₩34,331 | ₩34,747 | ₩33,648 | ₩33,970 | -1.05% | 10.4만 |
|---|
| 2026.02.24 | ₩34,506 | ₩34,573 | ₩33,869 | ₩34,305 | -0.58% | 3.4만 |
|---|
| 2026.02.23 | ₩33,501 | ₩34,037 | ₩33,501 | ₩33,956 | +1.36% | 2.8만 |
|---|
| 2026.02.20 | ₩33,648 | ₩33,648 | ₩33,246 | ₩33,501 | -0.44% | 1.5만 |
|---|
| 2026.02.19 | ₩33,769 | ₩33,769 | ₩33,380 | ₩33,715 | -0.16% | 2만 |
|---|
| 2026.02.18 | ₩34,331 | ₩34,331 | ₩33,728 | ₩33,849 | -1.41% | 4.4만 |
|---|
| 2026.02.17 | ₩33,795 | ₩33,836 | ₩33,072 | ₩33,567 | -0.67% | 4.4만 |
|---|
| 2026.02.13 | ₩34,787 | ₩34,787 | ₩33,501 | ₩34,184 | -1.73% | 4.4만 |
|---|
| 2026.02.12 | ₩35,926 | ₩35,926 | ₩33,996 | ₩34,372 | -4.33% | 6.8만 |
|---|
| 2026.02.11 | ₩35,832 | ₩35,832 | ₩34,640 | ₩35,176 | -1.83% | 4.3만 |
|---|
| 2026.02.10 | ₩35,658 | ₩35,658 | ₩34,787 | ₩34,867 | -2.22% | 1.5만 |
|---|
| 2026.02.09 | ₩35,202 | ₩35,631 | ₩34,921 | ₩35,600 | +1.13% | 3.7만 |
|---|
| 2026.02.06 | ₩33,702 | ₩34,822 | ₩33,702 | ₩34,791 | +3.23% | 3.4만 |
|---|
| 2026.02.05 | ₩35,202 | ₩35,202 | ₩33,769 | ₩33,959 | -3.53% | 3.8만 |
|---|
| 2026.02.04 | ₩36,864 | ₩36,864 | ₩35,004 | ₩35,470 | -3.78% | 2.9만 |
|---|
| 2026.02.03 | ₩34,894 | ₩35,403 | ₩34,834 | ₩35,403 | +1.46% | 3.8만 |
|---|
| 2026.02.02 | ₩34,720 | ₩34,968 | ₩34,441 | ₩34,618 | -0.29% | 2.7만 |
|---|
| 2026.01.30 | ₩35,028 | ₩35,557 | ₩34,211 | ₩34,609 | -1.20% | 12.1만 |
|---|
| 2026.01.29 | ₩36,449 | ₩36,449 | ₩35,055 | ₩36,020 | -1.18% | 3.7만 |
|---|
| 2026.01.28 | ₩36,181 | ₩36,516 | ₩35,189 | ₩35,591 | -1.63% | 2.2만 |
|---|
| 2026.01.27 | ₩35,430 | ₩35,846 | ₩35,229 | ₩35,819 | +1.10% | 1.1만 |
|---|
| 2026.01.26 | ₩36,542 | ₩36,944 | ₩35,135 | ₩35,135 | -3.85% | 5.9만 |
|---|
| 2026.01.23 | ₩36,583 | ₩36,583 | ₩36,328 | ₩36,422 | -0.44% | 1.3만 |
|---|
| 2026.01.22 | ₩36,422 | ₩36,703 | ₩36,047 | ₩36,298 | -0.34% | 3.2만 |
|---|
| 2026.01.21 | ₩35,913 | ₩36,047 | ₩35,551 | ₩35,899 | -0.04% | 13.4만 |
|---|
| 2026.01.20 | ₩34,975 | ₩35,296 | ₩34,854 | ₩35,162 | +0.54% | 2.6만 |
|---|
| 2026.01.16 | ₩35,243 | ₩35,269 | ₩34,908 | ₩34,933 | -0.88% | 1.6만 |
|---|
| 2026.01.15 | ₩35,229 | ₩35,631 | ₩35,149 | ₩35,229 | 0.00% | 2.6만 |
|---|
| 2026.01.14 | ₩34,425 | ₩35,444 | ₩34,425 | ₩35,216 | +2.30% | 3.1만 |
|---|
| 2026.01.13 | ₩34,841 | ₩34,841 | ₩33,943 | ₩34,113 | -2.09% | 4.5만 |
|---|
| 2026.01.12 | ₩34,171 | ₩34,519 | ₩33,876 | ₩34,479 | +0.90% | 5.5만 |
|---|
| 2026.01.09 | ₩33,434 | ₩33,769 | ₩33,053 | ₩33,460 | +0.08% | 11.4만 |
|---|
| 2026.01.08 | ₩32,442 | ₩33,108 | ₩32,187 | ₩33,072 | +1.94% | 3.4만 |
|---|
| 2026.01.07 | ₩32,750 | ₩32,750 | ₩32,160 | ₩32,576 | -0.53% | 1.2만 |
|---|
| 2026.01.06 | ₩31,263 | ₩32,509 | ₩31,263 | ₩32,375 | +3.56% | 1.6만 |
|---|
| 2026.01.05 | ₩31,785 | ₩31,919 | ₩31,249 | ₩31,570 | -0.68% | 2.4만 |
|---|
| 2026.01.02 | ₩30,954 | ₩31,249 | ₩30,847 | ₩31,249 | +0.95% | 3.1만 |
|---|
| 2025.12.31 | ₩31,142 | ₩31,142 | ₩30,339 | ₩30,566 | -1.85% | 1.7만 |
|---|
| 2025.12.30 | ₩31,048 | ₩31,048 | ₩30,633 | ₩30,740 | -0.99% | 1만 |
|---|
| 2025.12.29 | ₩30,767 | ₩31,651 | ₩30,767 | ₩31,638 | +2.83% | 1.5만 |
|---|
| 2025.12.26 | ₩31,678 | ₩31,758 | ₩31,555 | ₩31,745 | +0.21% | 8.7천 |
|---|
| 2025.12.24 | ₩32,107 | ₩32,107 | ₩31,611 | ₩31,812 | -0.92% | 6.7천 |
|---|
| 2025.12.23 | ₩31,155 | ₩31,638 | ₩31,155 | ₩31,638 | +1.55% | 9.9천 |
|---|
| 2025.12.22 | ₩31,477 | ₩31,571 | ₩31,169 | ₩31,169 | -0.98% | 1.7만 |
|---|
| 2025.12.19 | ₩30,794 | ₩31,276 | ₩30,780 | ₩31,155 | +1.17% | 2.4만 |
|---|
| 2025.12.18 | ₩30,311 | ₩30,713 | ₩30,311 | ₩30,554 | +0.80% | 1.6만 |
|---|
| 2025.12.17 | ₩30,177 | ₩30,431 | ₩29,936 | ₩30,163 | -0.05% | 1.4만 |
|---|
| 2025.12.16 | ₩30,177 | ₩30,284 | ₩30,057 | ₩30,058 | -0.40% | 7.8천 |
|---|
| 2025.12.15 | ₩30,767 | ₩30,767 | ₩30,244 | ₩30,351 | -1.35% | 6.4천 |
|---|
| 2025.12.12 | ₩30,981 | ₩31,009 | ₩30,298 | ₩30,554 | -1.38% | 1만 |
|---|
| 2025.12.11 | ₩30,619 | ₩31,062 | ₩30,586 | ₩30,981 | +1.18% | 1.1만 |
|---|
| 2025.12.10 | ₩30,204 | ₩30,459 | ₩30,016 | ₩30,244 | +0.13% | 1.4만 |
|---|
| 2025.12.09 | ₩30,172 | ₩30,485 | ₩30,172 | ₩30,258 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩31,490 | ₩31,490 | ₩30,016 | ₩30,093 | -4.44% | 1.7만 |
|---|
| 2025.12.05 | ₩30,834 | ₩31,303 | ₩30,794 | ₩30,874 | +0.13% | 2.3만 |
|---|
| 2025.12.04 | ₩30,780 | ₩30,820 | ₩30,559 | ₩30,755 | -0.08% | 3.6만 |
|---|
| 2025.12.03 | ₩29,614 | ₩30,727 | ₩29,614 | ₩30,673 | +3.57% | 3.1만 |
|---|
| 2025.12.02 | ₩29,253 | ₩29,440 | ₩29,065 | ₩29,267 | +0.05% | 1.6만 |
|---|
| 2025.12.01 | ₩28,985 | ₩29,187 | ₩28,837 | ₩28,844 | -0.49% | 6.4천 |
|---|
| 2025.11.28 | ₩29,762 | ₩29,762 | ₩28,857 | ₩28,962 | -2.69% | 5.7천 |
|---|
| 2025.11.26 | ₩28,542 | ₩28,998 | ₩28,542 | ₩28,843 | +1.05% | 3.6천 |
|---|
| 2025.11.25 | ₩27,986 | ₩28,654 | ₩27,986 | ₩28,550 | +2.02% | 7.3천 |
|---|
| 2025.11.24 | ₩28,033 | ₩28,033 | ₩27,725 | ₩28,027 | -0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩28,060 | ₩28,060 | ₩27,511 | ₩27,994 | -0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩28,851 | ₩29,186 | ₩28,150 | ₩28,150 | -2.43% | 2.4만 |
|---|
| 2025.11.19 | ₩30,231 | ₩30,231 | ₩28,797 | ₩28,851 | -4.57% | 1.8만 |
|---|
| 2025.11.18 | ₩28,810 | ₩29,434 | ₩28,810 | ₩29,253 | +1.53% | 8.9천 |
|---|
| 2025.11.17 | ₩29,145 | ₩29,952 | ₩28,824 | ₩29,597 | +1.55% | 2.5만 |
|---|
| 2025.11.14 | ₩29,333 | ₩30,003 | ₩29,333 | ₩29,818 | +1.65% | 3.2만 |
|---|
| 2025.11.13 | ₩31,075 | ₩31,075 | ₩29,869 | ₩29,869 | -3.88% | 10.6만 |
|---|
| 2025.11.12 | ₩31,024 | ₩31,263 | ₩30,914 | ₩31,017 | -0.02% | 9천 |
|---|
| 2025.11.11 | ₩31,035 | ₩31,062 | ₩30,579 | ₩31,020 | -0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩31,464 | ₩31,477 | ₩31,088 | ₩31,105 | -1.14% | 1.1만 |
|---|
| 2025.11.07 | ₩30,552 | ₩30,753 | ₩30,244 | ₩30,693 | +0.46% | 8.7천 |
|---|
| 2025.11.06 | ₩30,150 | ₩31,316 | ₩30,110 | ₩30,603 | +1.50% | 4.2만 |
|---|
| 2025.11.05 | ₩29,387 | ₩30,003 | ₩29,333 | ₩29,905 | +1.76% | 4.7천 |
|---|
| 2025.11.04 | ₩29,802 | ₩30,291 | ₩29,656 | ₩29,695 | -0.36% | 1만 |
|---|
| 2025.11.03 | ₩30,539 | ₩31,048 | ₩30,137 | ₩30,634 | +0.31% | 1.3만 |
|---|
| 2025.10.31 | ₩30,150 | ₩30,619 | ₩29,990 | ₩30,519 | +1.22% | 2.3만 |
|---|
| 2025.10.30 | ₩29,882 | ₩30,150 | ₩29,519 | ₩29,952 | +0.23% | 9.6천 |
|---|
| 2025.10.29 | ₩29,842 | ₩30,150 | ₩29,507 | ₩29,700 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩30,150 | ₩30,150 | ₩29,306 | ₩29,620 | -1.76% | 1.9만 |
|---|
| 2025.10.27 | ₩30,150 | ₩30,338 | ₩29,775 | ₩30,063 | -0.29% | 2.7만 |
|---|
| 2025.10.24 | ₩30,137 | ₩30,660 | ₩30,057 | ₩30,124 | -0.04% | 8천 |
|---|
| 2025.10.23 | ₩30,673 | ₩30,673 | ₩29,882 | ₩30,059 | -2.00% | 1.6만 |
|---|
| 2025.10.22 | ₩30,780 | ₩30,780 | ₩29,601 | ₩30,101 | -2.21% | 2.6만 |
|---|
| 2025.10.21 | ₩31,758 | ₩32,348 | ₩30,526 | ₩30,767 | -3.12% | 7.7만 |
|---|
| 2025.10.20 | ₩31,651 | ₩32,294 | ₩31,651 | ₩32,227 | +1.82% | 2.1만 |
|---|
| 2025.10.17 | ₩31,504 | ₩31,812 | ₩31,356 | ₩31,571 | +0.21% | 3.9만 |
|---|
| 2025.10.16 | ₩32,442 | ₩33,031 | ₩32,040 | ₩32,256 | -0.57% | 4.4만 |
|---|
| 2025.10.15 | ₩33,407 | ₩33,407 | ₩31,638 | ₩32,147 | -3.77% | 6.5만 |
|---|
| 2025.10.14 | ₩32,254 | ₩33,434 | ₩32,093 | ₩33,098 | +2.62% | 2.4만 |
|---|
| 2025.10.13 | ₩31,624 | ₩32,750 | ₩31,624 | ₩32,536 | +2.88% | 3.5만 |
|---|
| 2025.10.10 | ₩32,549 | ₩32,549 | ₩30,887 | ₩31,074 | -4.53% | 7.6만 |
|---|