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 | ₩32,666 | ₩33,394 | ₩32,666 | ₩33,394 | +2.23% | 3.8만 |
| 2026.10.08 | ₩32,645 | ₩32,913 | ₩32,645 | ₩32,699 | +0.16% | 7.2만 |
| 2026.10.07 | ₩33,140 | ₩33,140 | ₩32,231 | ₩32,392 | -2.26% | 6.9만 |
| 2026.10.06 | ₩32,819 | ₩33,394 | ₩32,472 | ₩32,926 | +0.33% | 1.7만 |
| 2026.10.05 | ₩32,445 | ₩33,033 | ₩32,338 | ₩32,712 | +0.82% | 2.5만 |
| 2026.10.02 | ₩31,857 | ₩32,792 | ₩31,857 | ₩32,325 | +1.47% | 1.5만 |
| 2026.10.01 | ₩32,058 | ₩32,071 | ₩31,657 | ₩32,008 | -0.15% | 2.4만 |
| 2026.09.30 | ₩32,458 | ₩33,060 | ₩32,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,552 |
| +0.29% |
| 1.9만 |
| 2026.09.29 | ₩32,298 | ₩32,465 | ₩31,844 | ₩32,183 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩32,592 | ₩32,792 | ₩32,392 | ₩32,458 | -0.41% | 2.2만 |
|---|
| 2026.09.25 | ₩32,445 | ₩32,792 | ₩32,138 | ₩32,658 | +0.65% | 2.4만 |
|---|
| 2026.09.24 | ₩33,180 | ₩33,248 | ₩32,405 | ₩32,672 | -1.53% | 2만 |
|---|
| 2026.09.23 | ₩33,914 | ₩33,914 | ₩32,953 | ₩32,953 | -2.84% | 5.9만 |
|---|
| 2026.09.22 | ₩33,480 | ₩34,048 | ₩33,353 | ₩33,861 | +1.14% | 4.2만 |
|---|
| 2026.09.21 | ₩33,153 | ₩33,872 | ₩33,153 | ₩33,360 | +0.62% | 3.1만 |
|---|
| 2026.09.18 | ₩34,048 | ₩34,048 | ₩33,300 | ₩33,394 | -1.92% | 4.4만 |
|---|
| 2026.09.17 | ₩34,863 | ₩35,090 | ₩34,462 | ₩34,463 | -1.15% | 1.6만 |
|---|
| 2026.09.16 | ₩34,970 | ₩35,106 | ₩34,155 | ₩34,489 | -1.38% | 1.9만 |
|---|
| 2026.09.15 | ₩35,237 | ₩35,237 | ₩34,409 | ₩34,863 | -1.06% | 3.5만 |
|---|
| 2026.09.14 | ₩35,678 | ₩35,771 | ₩35,063 | ₩35,210 | -1.31% | 7.2만 |
|---|
| 2026.09.11 | ₩36,866 | ₩36,866 | ₩35,945 | ₩36,060 | -2.19% | 6.7만 |
|---|
| 2026.09.10 | ₩37,655 | ₩37,655 | ₩36,212 | ₩36,880 | -2.06% | 6.7만 |
|---|
| 2026.09.09 | ₩38,456 | ₩38,456 | ₩37,761 | ₩37,935 | -1.35% | 2.5만 |
|---|
| 2026.09.08 | ₩37,775 | ₩38,242 | ₩37,775 | ₩38,002 | +0.60% | 9.7만 |
|---|
| 2026.09.04 | ₩36,613 | ₩37,401 | ₩36,538 | ₩37,160 | +1.50% | 4.5만 |
|---|
| 2026.09.03 | ₩37,401 | ₩37,401 | ₩36,212 | ₩36,279 | -3.00% | 8.4만 |
|---|
| 2026.09.02 | ₩37,267 | ₩37,741 | ₩36,426 | ₩37,401 | +0.36% | 5.9만 |
|---|
| 2026.09.01 | ₩37,468 | ₩37,521 | ₩36,661 | ₩37,094 | -1.00% | 4.9만 |
|---|
| 2026.08.31 | ₩37,067 | ₩37,601 | ₩36,706 | ₩37,281 | +0.58% | 5.8만 |
|---|
| 2026.08.28 | ₩36,866 | ₩37,094 | ₩35,878 | ₩36,366 | -1.36% | 4.2만 |
|---|
| 2026.08.27 | ₩36,065 | ₩36,893 | ₩35,825 | ₩36,880 | +2.26% | 3.8만 |
|---|
| 2026.08.26 | ₩36,065 | ₩36,098 | ₩35,437 | ₩35,838 | -0.63% | 2.8만 |
|---|
| 2026.08.25 | ₩35,531 | ₩36,052 | ₩35,277 | ₩36,032 | +1.41% | 2만 |
|---|
| 2026.08.24 | ₩36,065 | ₩36,319 | ₩35,544 | ₩35,740 | -0.90% | 5.9만 |
|---|
| 2026.08.21 | ₩35,157 | ₩35,597 | ₩35,036 | ₩35,597 | +1.25% | 2.4만 |
|---|
| 2026.08.20 | ₩35,197 | ₩35,197 | ₩34,409 | ₩34,593 | -1.72% | 4.8만 |
|---|
| 2026.08.19 | ₩33,727 | ₩34,715 | ₩33,701 | ₩34,715 | +2.93% | 2.6만 |
|---|
| 2026.08.18 | ₩33,941 | ₩33,941 | ₩33,260 | ₩33,487 | -1.34% | 1.5만 |
|---|
| 2026.08.17 | ₩33,634 | ₩33,761 | ₩33,260 | ₩33,651 | +0.05% | 2.2만 |
|---|
| 2026.08.14 | ₩33,367 | ₩33,527 | ₩32,584 | ₩33,527 | +0.48% | 1.5만 |
|---|
| 2026.08.13 | ₩33,380 | ₩33,394 | ₩32,604 | ₩32,651 | -2.18% | 8.8천 |
|---|
| 2026.08.12 | ₩32,846 | ₩33,193 | ₩32,846 | ₩33,033 | +0.57% | 5.4천 |
|---|
| 2026.08.11 | ₩33,394 | ₩33,394 | ₩33,007 | ₩33,251 | -0.43% | 9.2천 |
|---|
| 2026.08.10 | ₩32,752 | ₩33,287 | ₩32,458 | ₩33,126 | +1.14% | 2.6만 |
|---|
| 2026.08.07 | ₩32,325 | ₩32,426 | ₩31,771 | ₩32,332 | +0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩31,216 | ₩32,298 | ₩31,216 | ₩32,022 | +2.58% | 2.2만 |
|---|
| 2026.08.05 | ₩30,989 | ₩31,350 | ₩30,842 | ₩31,204 | +0.69% | 1.9만 |
|---|
| 2026.08.04 | ₩29,720 | ₩30,709 | ₩29,720 | ₩30,575 | +2.88% | 1.2만 |
|---|
| 2026.08.03 | ₩31,123 | ₩31,123 | ₩29,687 | ₩30,043 | -3.47% | 1.9만 |
|---|
| 2026.07.31 | ₩31,190 | ₩31,190 | ₩30,126 | ₩30,214 | -3.13% | 6.6천 |
|---|
| 2026.07.30 | ₩30,856 | ₩31,123 | ₩30,428 | ₩30,862 | +0.02% | 9.6천 |
|---|
| 2026.07.29 | ₩30,682 | ₩30,789 | ₩30,068 | ₩30,512 | -0.55% | 2.9만 |
|---|
| 2026.07.28 | ₩30,735 | ₩31,310 | ₩30,335 | ₩30,490 | -0.80% | 2.6만 |
|---|
| 2026.07.27 | ₩31,604 | ₩31,604 | ₩30,722 | ₩31,096 | -1.61% | 2만 |
|---|
| 2026.07.24 | ₩32,325 | ₩32,325 | ₩31,390 | ₩31,630 | -2.15% | 1.1만 |
|---|
| 2026.07.23 | ₩32,151 | ₩32,458 | ₩31,964 | ₩32,058 | -0.29% | 6만 |
|---|
| 2026.07.22 | ₩31,323 | ₩32,151 | ₩31,323 | ₩31,804 | +1.54% | 4.9만 |
|---|
| 2026.07.21 | ₩31,016 | ₩31,577 | ₩30,922 | ₩31,310 | +0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩31,163 | ₩31,390 | ₩30,722 | ₩31,176 | +0.04% | 11.1만 |
|---|
| 2026.07.17 | ₩30,388 | ₩30,989 | ₩30,388 | ₩30,674 | +0.94% | 1.3만 |
|---|
| 2026.07.16 | ₩31,443 | ₩31,724 | ₩30,522 | ₩30,655 | -2.51% | 9.3만 |
|---|
| 2026.07.15 | ₩31,590 | ₩32,178 | ₩31,216 | ₩31,724 | +0.42% | 6.2만 |
|---|
| 2026.07.14 | ₩31,203 | ₩31,897 | ₩31,203 | ₩31,537 | +1.07% | 13.8만 |
|---|
| 2026.07.13 | ₩30,508 | ₩30,822 | ₩30,281 | ₩30,639 | +0.43% | 11.2만 |
|---|
| 2026.07.10 | ₩29,961 | ₩30,495 | ₩29,907 | ₩30,228 | +0.89% | 1.7만 |
|---|
| 2026.07.09 | ₩30,361 | ₩30,515 | ₩29,894 | ₩30,214 | -0.48% | 1.4만 |
|---|
| 2026.07.08 | ₩29,961 | ₩30,335 | ₩29,800 | ₩30,281 | +1.07% | 4.3만 |
|---|
| 2026.07.07 | ₩30,094 | ₩30,108 | ₩29,386 | ₩29,707 | -1.29% | 4.7만 |
|---|
| 2026.07.06 | ₩31,163 | ₩31,163 | ₩30,174 | ₩30,562 | -1.93% | 2.9만 |
|---|
| 2026.07.02 | ₩29,987 | ₩30,873 | ₩29,987 | ₩30,348 | +1.20% | 1.8만 |
|---|
| 2026.07.01 | ₩30,655 | ₩30,775 | ₩29,974 | ₩30,027 | -2.05% | 2.8만 |
|---|
| 2026.06.30 | ₩30,802 | ₩30,936 | ₩30,335 | ₩30,669 | -0.43% | 5.6만 |
|---|
| 2026.06.29 | ₩30,709 | ₩30,896 | ₩30,255 | ₩30,722 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩30,722 | ₩31,577 | ₩30,522 | ₩30,789 | +0.22% | 2.3만 |
|---|
| 2026.06.25 | ₩31,056 | ₩31,390 | ₩30,722 | ₩31,016 | -0.13% | 4.6만 |
|---|
| 2026.06.24 | ₩31,403 | ₩31,604 | ₩30,722 | ₩30,976 | -1.36% | 6.4만 |
|---|
| 2026.06.23 | ₩32,058 | ₩32,058 | ₩31,430 | ₩31,523 | -1.67% | 2.8만 |
|---|
| 2026.06.22 | ₩32,659 | ₩32,939 | ₩32,205 | ₩32,218 | -1.35% | 4.9만 |
|---|
| 2026.06.18 | ₩33,394 | ₩33,540 | ₩32,512 | ₩32,512 | -2.64% | 11.7만 |
|---|
| 2026.06.17 | ₩33,474 | ₩34,182 | ₩33,394 | ₩33,394 | -0.24% | 5.5만 |
|---|
| 2026.06.16 | ₩34,008 | ₩34,251 | ₩33,594 | ₩33,594 | -1.22% | 3.2만 |
|---|
| 2026.06.15 | ₩35,878 | ₩35,878 | ₩33,914 | ₩34,008 | -5.21% | 5.6만 |
|---|
| 2026.06.12 | ₩35,063 | ₩35,491 | ₩34,876 | ₩35,237 | +0.50% | 3.4만 |
|---|
| 2026.06.11 | ₩34,195 | ₩35,170 | ₩34,075 | ₩34,676 | +1.41% | 2.1만 |
|---|
| 2026.06.10 | ₩34,890 | ₩35,289 | ₩34,262 | ₩34,489 | -1.15% | 6.6만 |
|---|
| 2026.06.09 | ₩35,477 | ₩35,611 | ₩34,342 | ₩35,023 | -1.28% | 5.1만 |
|---|
| 2026.06.08 | ₩36,199 | ₩36,199 | ₩35,477 | ₩35,744 | -1.25% | 4.5만 |
|---|
| 2026.06.05 | ₩37,601 | ₩38,229 | ₩35,744 | ₩36,065 | -4.09% | 11.5만 |
|---|
| 2026.06.04 | ₩37,307 | ₩38,416 | ₩37,307 | ₩37,868 | +1.50% | 13.4만 |
|---|
| 2026.06.03 | ₩37,561 | ₩37,721 | ₩36,773 | ₩37,100 | -1.23% | 2.7만 |
|---|
| 2026.06.02 | ₩36,920 | ₩37,729 | ₩36,559 | ₩37,361 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩36,092 | ₩37,387 | ₩35,878 | ₩37,334 | +3.44% | 9.3만 |
|---|
| 2026.05.29 | ₩36,212 | ₩36,519 | ₩35,210 | ₩35,317 | -2.47% | 5.3만 |
|---|
| 2026.05.28 | ₩35,611 | ₩36,559 | ₩35,417 | ₩36,439 | +2.33% | 6.5만 |
|---|
| 2026.05.27 | ₩34,996 | ₩35,638 | ₩34,248 | ₩35,504 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩33,353 | ₩34,983 | ₩33,353 | ₩34,863 | +4.53% | 13.5만 |
|---|
| 2026.05.22 | ₩32,846 | ₩33,307 | ₩32,846 | ₩32,873 | +0.08% | 4.1만 |
|---|
| 2026.05.21 | ₩32,775 | ₩33,295 | ₩32,775 | ₩33,100 | +0.99% | 3.2만 |
|---|
| 2026.05.20 | ₩32,846 | ₩33,260 | ₩32,726 | ₩33,126 | +0.85% | 3만 |
|---|
| 2026.05.19 | ₩33,193 | ₩33,193 | ₩32,792 | ₩32,846 | -1.05% | 7.3만 |
|---|
| 2026.05.18 | ₩33,060 | ₩33,394 | ₩32,979 | ₩33,200 | +0.42% | 7만 |
|---|
| 2026.05.15 | ₩33,514 | ₩33,514 | ₩32,859 | ₩32,979 | -1.59% | 3.9만 |
|---|
| 2026.05.14 | ₩33,661 | ₩33,687 | ₩32,859 | ₩33,514 | -0.44% | 6.9만 |
|---|
| 2026.05.13 | ₩34,061 | ₩34,061 | ₩33,327 | ₩33,460 | -1.76% | 6만 |
|---|
| 2026.05.12 | ₩33,928 | ₩34,159 | ₩33,394 | ₩33,861 | -0.20% | 3.4만 |
|---|
| 2026.05.11 | ₩33,808 | ₩34,502 | ₩33,714 | ₩34,329 | +1.54% | 5.7만 |
|---|
| 2026.05.08 | ₩34,128 | ₩34,302 | ₩33,514 | ₩33,514 | -1.80% | 5.1만 |
|---|
| 2026.05.07 | ₩34,489 | ₩34,609 | ₩33,754 | ₩34,048 | -1.28% | 8.5만 |
|---|
| 2026.05.06 | ₩34,395 | ₩34,783 | ₩34,128 | ₩34,676 | +0.82% | 7.9만 |
|---|
| 2026.05.05 | ₩34,409 | ₩35,010 | ₩34,224 | ₩34,903 | +1.44% | 4.7만 |
|---|
| 2026.05.04 | ₩34,302 | ₩34,682 | ₩34,101 | ₩34,275 | -0.08% | 7.5만 |
|---|
| 2026.05.01 | ₩35,183 | ₩35,297 | ₩34,195 | ₩34,302 | -2.51% | 8.1만 |
|---|
| 2026.04.30 | ₩34,168 | ₩34,849 | ₩34,168 | ₩34,849 | +1.99% | 9.8만 |
|---|
| 2026.04.29 | ₩34,342 | ₩34,711 | ₩34,262 | ₩34,262 | -0.23% | 5.8만 |
|---|
| 2026.04.28 | ₩34,329 | ₩34,342 | ₩33,988 | ₩34,262 | -0.19% | 5.8만 |
|---|
| 2026.04.27 | ₩34,048 | ₩34,142 | ₩33,527 | ₩33,874 | -0.51% | 5.7만 |
|---|
| 2026.04.24 | ₩33,888 | ₩34,128 | ₩32,873 | ₩33,514 | -1.10% | 47.8만 |
|---|
| 2026.04.23 | ₩34,395 | ₩34,676 | ₩33,727 | ₩34,061 | -0.97% | 9.4만 |
|---|
| 2026.04.22 | ₩34,061 | ₩34,556 | ₩34,061 | ₩34,395 | +0.98% | 5.3만 |
|---|
| 2026.04.21 | ₩33,394 | ₩34,395 | ₩33,394 | ₩34,168 | +2.32% | 8.3만 |
|---|
| 2026.04.20 | ₩33,394 | ₩33,647 | ₩33,166 | ₩33,340 | -0.16% | 12.3만 |
|---|
| 2026.04.17 | ₩34,061 | ₩34,121 | ₩33,140 | ₩33,313 | -2.20% | 45.2만 |
|---|
| 2026.04.16 | ₩34,769 | ₩34,903 | ₩34,088 | ₩34,222 | -1.58% | 59.8만 |
|---|
| 2026.04.15 | ₩34,115 | ₩34,903 | ₩34,061 | ₩34,769 | +1.92% | 12.8만 |
|---|
| 2026.04.14 | ₩34,783 | ₩34,943 | ₩34,061 | ₩34,302 | -1.38% | 51.3만 |
|---|
| 2026.04.13 | ₩34,916 | ₩35,210 | ₩34,796 | ₩34,890 | -0.08% | 14.8만 |
|---|
| 2026.04.10 | ₩34,729 | ₩35,077 | ₩34,475 | ₩34,729 | 0.00% | 19.1만 |
|---|
| 2026.04.09 | ₩35,410 | ₩35,691 | ₩34,235 | ₩34,649 | -2.15% | 25.4만 |
|---|
| 2026.04.08 | ₩36,092 | ₩36,225 | ₩35,010 | ₩35,584 | -1.41% | 38.1만 |
|---|
| 2026.04.07 | ₩37,267 | ₩37,394 | ₩36,372 | ₩36,813 | -1.22% | 26.2만 |
|---|
| 2026.04.06 | ₩37,281 | ₩37,708 | ₩36,784 | ₩37,254 | -0.07% | 14.4만 |
|---|
| 2026.04.02 | ₩36,826 | ₩37,187 | ₩36,399 | ₩37,013 | +0.51% | 30.6만 |
|---|
| 2026.04.01 | ₩36,078 | ₩36,933 | ₩36,078 | ₩36,693 | +1.70% | 95.3만 |
|---|
| 2026.03.31 | ₩38,269 | ₩38,269 | ₩36,212 | ₩36,653 | -4.22% | 30.5만 |
|---|
| 2026.03.30 | ₩38,870 | ₩38,870 | ₩37,160 | ₩37,508 | -3.51% | 66.1만 |
|---|
| 2026.03.27 | ₩36,733 | ₩38,002 | ₩36,733 | ₩37,935 | +3.27% | 33.7만 |
|---|
| 2026.03.26 | ₩37,334 | ₩37,501 | ₩36,426 | ₩36,639 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩36,987 | ₩37,334 | ₩36,733 | ₩37,334 | +0.94% | 14.1만 |
|---|
| 2026.03.24 | ₩36,132 | ₩38,042 | ₩36,132 | ₩37,801 | +4.62% | 48.3만 |
|---|
| 2026.03.23 | ₩36,305 | ₩36,706 | ₩35,998 | ₩36,065 | -0.66% | 16.3만 |
|---|
| 2026.03.20 | ₩37,387 | ₩37,387 | ₩35,704 | ₩36,132 | -3.36% | 37.2만 |
|---|
| 2026.03.19 | ₩35,718 | ₩37,361 | ₩35,410 | ₩36,786 | +2.99% | 51.7만 |
|---|
| 2026.03.18 | ₩35,277 | ₩35,571 | ₩34,943 | ₩35,250 | -0.08% | 4.4만 |
|---|
| 2026.03.17 | ₩35,050 | ₩35,451 | ₩35,050 | ₩35,437 | +1.11% | 6.3만 |
|---|
| 2026.03.16 | ₩35,731 | ₩35,796 | ₩35,103 | ₩35,517 | -0.60% | 10.8만 |
|---|
| 2026.03.13 | ₩36,706 | ₩36,706 | ₩35,330 | ₩35,718 | -2.69% | 13.4만 |
|---|
| 2026.03.12 | ₩35,998 | ₩36,426 | ₩35,664 | ₩36,118 | +0.33% | 21.3만 |
|---|
| 2026.03.11 | ₩35,264 | ₩35,584 | ₩34,462 | ₩35,384 | +0.34% | 10.9만 |
|---|
| 2026.03.10 | ₩34,849 | ₩35,344 | ₩34,422 | ₩34,729 | -0.34% | 5만 |
|---|
| 2026.03.09 | ₩34,529 | ₩35,083 | ₩33,634 | ₩34,729 | +0.58% | 7.9만 |
|---|
| 2026.03.06 | ₩33,340 | ₩34,168 | ₩33,100 | ₩34,168 | +2.48% | 3만 |
|---|
| 2026.03.05 | ₩35,036 | ₩35,036 | ₩33,394 | ₩33,901 | -3.24% | 6만 |
|---|
| 2026.03.04 | ₩34,582 | ₩35,043 | ₩34,115 | ₩34,996 | +1.20% | 10만 |
|---|
| 2026.03.03 | ₩33,834 | ₩34,248 | ₩33,017 | ₩34,101 | +0.79% | 7.1만 |
|---|
| 2026.03.02 | ₩33,140 | ₩33,794 | ₩33,060 | ₩33,727 | +1.77% | 2.7만 |
|---|
| 2026.02.27 | ₩33,019 | ₩33,649 | ₩32,485 | ₩32,979 | -0.12% | 3.4만 |
|---|
| 2026.02.26 | ₩33,941 | ₩33,941 | ₩32,619 | ₩33,006 | -2.75% | 3만 |
|---|
| 2026.02.25 | ₩34,222 | ₩34,636 | ₩33,540 | ₩33,861 | -1.05% | 10.4만 |
|---|
| 2026.02.24 | ₩34,395 | ₩34,462 | ₩33,761 | ₩34,195 | -0.58% | 3.4만 |
|---|
| 2026.02.23 | ₩33,394 | ₩33,928 | ₩33,394 | ₩33,848 | +1.36% | 2.8만 |
|---|
| 2026.02.20 | ₩33,540 | ₩33,540 | ₩33,140 | ₩33,394 | -0.44% | 1.5만 |
|---|
| 2026.02.19 | ₩33,661 | ₩33,661 | ₩33,273 | ₩33,607 | -0.16% | 2만 |
|---|
| 2026.02.18 | ₩34,222 | ₩34,222 | ₩33,621 | ₩33,741 | -1.41% | 4.4만 |
|---|
| 2026.02.17 | ₩33,687 | ₩33,727 | ₩32,966 | ₩33,460 | -0.67% | 4.4만 |
|---|
| 2026.02.13 | ₩34,676 | ₩34,676 | ₩33,394 | ₩34,075 | -1.73% | 4.4만 |
|---|
| 2026.02.12 | ₩35,811 | ₩35,811 | ₩33,888 | ₩34,262 | -4.33% | 6.8만 |
|---|
| 2026.02.11 | ₩35,718 | ₩35,718 | ₩34,529 | ₩35,063 | -1.83% | 4.3만 |
|---|
| 2026.02.10 | ₩35,544 | ₩35,544 | ₩34,676 | ₩34,756 | -2.22% | 1.5만 |
|---|
| 2026.02.09 | ₩35,090 | ₩35,517 | ₩34,809 | ₩35,487 | +1.13% | 3.7만 |
|---|
| 2026.02.06 | ₩33,594 | ₩34,711 | ₩33,594 | ₩34,680 | +3.23% | 3.4만 |
|---|
| 2026.02.05 | ₩35,090 | ₩35,090 | ₩33,661 | ₩33,850 | -3.53% | 3.8만 |
|---|
| 2026.02.04 | ₩36,746 | ₩36,746 | ₩34,892 | ₩35,357 | -3.78% | 2.9만 |
|---|
| 2026.02.03 | ₩34,783 | ₩35,290 | ₩34,723 | ₩35,290 | +1.46% | 3.8만 |
|---|
| 2026.02.02 | ₩34,609 | ₩34,856 | ₩34,331 | ₩34,508 | -0.29% | 2.7만 |
|---|
| 2026.01.30 | ₩34,916 | ₩35,444 | ₩34,101 | ₩34,498 | -1.20% | 12.1만 |
|---|
| 2026.01.29 | ₩36,332 | ₩36,332 | ₩34,943 | ₩35,905 | -1.18% | 3.7만 |
|---|
| 2026.01.28 | ₩36,065 | ₩36,399 | ₩35,077 | ₩35,477 | -1.63% | 2.2만 |
|---|
| 2026.01.27 | ₩35,317 | ₩35,731 | ₩35,117 | ₩35,704 | +1.10% | 1.1만 |
|---|
| 2026.01.26 | ₩36,426 | ₩36,826 | ₩35,023 | ₩35,023 | -3.85% | 5.9만 |
|---|
| 2026.01.23 | ₩36,466 | ₩36,466 | ₩36,212 | ₩36,305 | -0.44% | 1.3만 |
|---|
| 2026.01.22 | ₩36,305 | ₩36,586 | ₩35,931 | ₩36,183 | -0.34% | 3.2만 |
|---|
| 2026.01.21 | ₩35,798 | ₩35,931 | ₩35,437 | ₩35,784 | -0.04% | 13.4만 |
|---|
| 2026.01.20 | ₩34,863 | ₩35,183 | ₩34,743 | ₩35,050 | +0.54% | 2.6만 |
|---|
| 2026.01.16 | ₩35,130 | ₩35,157 | ₩34,796 | ₩34,821 | -0.88% | 1.6만 |
|---|
| 2026.01.15 | ₩35,117 | ₩35,517 | ₩35,036 | ₩35,117 | 0.00% | 2.6만 |
|---|
| 2026.01.14 | ₩34,315 | ₩35,330 | ₩34,315 | ₩35,103 | +2.30% | 3.1만 |
|---|
| 2026.01.13 | ₩34,729 | ₩34,729 | ₩33,834 | ₩34,004 | -2.09% | 4.5만 |
|---|
| 2026.01.12 | ₩34,061 | ₩34,409 | ₩33,768 | ₩34,369 | +0.90% | 5.5만 |
|---|
| 2026.01.09 | ₩33,327 | ₩33,661 | ₩32,947 | ₩33,353 | +0.08% | 11.4만 |
|---|
| 2026.01.08 | ₩32,338 | ₩33,002 | ₩32,084 | ₩32,966 | +1.94% | 3.4만 |
|---|
| 2026.01.07 | ₩32,645 | ₩32,645 | ₩32,058 | ₩32,472 | -0.53% | 1.2만 |
|---|
| 2026.01.06 | ₩31,163 | ₩32,405 | ₩31,163 | ₩32,271 | +3.56% | 1.6만 |
|---|
| 2026.01.05 | ₩31,684 | ₩31,817 | ₩31,149 | ₩31,469 | -0.68% | 2.4만 |
|---|
| 2026.01.02 | ₩30,856 | ₩31,149 | ₩30,749 | ₩31,149 | +0.95% | 3.1만 |
|---|
| 2025.12.31 | ₩31,043 | ₩31,043 | ₩30,242 | ₩30,468 | -1.85% | 1.7만 |
|---|
| 2025.12.30 | ₩30,949 | ₩30,949 | ₩30,535 | ₩30,642 | -0.99% | 1만 |
|---|
| 2025.12.29 | ₩30,669 | ₩31,550 | ₩30,669 | ₩31,537 | +2.83% | 1.5만 |
|---|
| 2025.12.26 | ₩31,577 | ₩31,657 | ₩31,454 | ₩31,644 | +0.21% | 8.7천 |
|---|
| 2025.12.24 | ₩32,004 | ₩32,004 | ₩31,510 | ₩31,710 | -0.92% | 6.7천 |
|---|
| 2025.12.23 | ₩31,056 | ₩31,537 | ₩31,056 | ₩31,537 | +1.55% | 9.9천 |
|---|
| 2025.12.22 | ₩31,377 | ₩31,470 | ₩31,069 | ₩31,069 | -0.98% | 1.7만 |
|---|
| 2025.12.19 | ₩30,695 | ₩31,176 | ₩30,682 | ₩31,056 | +1.17% | 2.4만 |
|---|
| 2025.12.18 | ₩30,214 | ₩30,615 | ₩30,214 | ₩30,456 | +0.80% | 1.6만 |
|---|
| 2025.12.17 | ₩30,081 | ₩30,333 | ₩29,840 | ₩30,066 | -0.05% | 1.4만 |
|---|
| 2025.12.16 | ₩30,081 | ₩30,188 | ₩29,961 | ₩29,962 | -0.40% | 7.8천 |
|---|
| 2025.12.15 | ₩30,669 | ₩30,669 | ₩30,148 | ₩30,255 | -1.35% | 6.4천 |
|---|
| 2025.12.12 | ₩30,882 | ₩30,910 | ₩30,201 | ₩30,456 | -1.38% | 1만 |
|---|
| 2025.12.11 | ₩30,522 | ₩30,962 | ₩30,488 | ₩30,882 | +1.18% | 1.1만 |
|---|
| 2025.12.10 | ₩30,108 | ₩30,361 | ₩29,921 | ₩30,148 | +0.13% | 1.4만 |
|---|
| 2025.12.09 | ₩30,076 | ₩30,388 | ₩30,076 | ₩30,161 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩31,390 | ₩31,390 | ₩29,921 | ₩29,997 | -4.44% | 1.7만 |
|---|
| 2025.12.05 | ₩30,735 | ₩31,203 | ₩30,695 | ₩30,775 | +0.13% | 2.3만 |
|---|
| 2025.12.04 | ₩30,682 | ₩30,722 | ₩30,462 | ₩30,657 | -0.08% | 3.6만 |
|---|
| 2025.12.03 | ₩29,520 | ₩30,629 | ₩29,520 | ₩30,575 | +3.57% | 3.1만 |
|---|
| 2025.12.02 | ₩29,159 | ₩29,346 | ₩28,972 | ₩29,174 | +0.05% | 1.6만 |
|---|
| 2025.12.01 | ₩28,892 | ₩29,094 | ₩28,745 | ₩28,752 | -0.49% | 6.4천 |
|---|
| 2025.11.28 | ₩29,667 | ₩29,667 | ₩28,765 | ₩28,869 | -2.69% | 5.7천 |
|---|
| 2025.11.26 | ₩28,451 | ₩28,905 | ₩28,451 | ₩28,750 | +1.05% | 3.6천 |
|---|
| 2025.11.25 | ₩27,897 | ₩28,562 | ₩27,897 | ₩28,459 | +2.02% | 7.3천 |
|---|
| 2025.11.24 | ₩27,944 | ₩27,944 | ₩27,636 | ₩27,937 | -0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩27,970 | ₩27,970 | ₩27,423 | ₩27,905 | -0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩28,758 | ₩29,092 | ₩28,060 | ₩28,060 | -2.43% | 2.4만 |
|---|
| 2025.11.19 | ₩30,134 | ₩30,134 | ₩28,705 | ₩28,758 | -4.57% | 1.8만 |
|---|
| 2025.11.18 | ₩28,718 | ₩29,340 | ₩28,718 | ₩29,159 | +1.53% | 8.9천 |
|---|
| 2025.11.17 | ₩29,052 | ₩29,856 | ₩28,732 | ₩29,502 | +1.55% | 2.5만 |
|---|
| 2025.11.14 | ₩29,239 | ₩29,907 | ₩29,239 | ₩29,723 | +1.65% | 3.2만 |
|---|
| 2025.11.13 | ₩30,976 | ₩30,976 | ₩29,774 | ₩29,774 | -3.88% | 10.6만 |
|---|
| 2025.11.12 | ₩30,925 | ₩31,163 | ₩30,816 | ₩30,918 | -0.02% | 9천 |
|---|
| 2025.11.11 | ₩30,936 | ₩30,962 | ₩30,482 | ₩30,921 | -0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩31,363 | ₩31,377 | ₩30,989 | ₩31,005 | -1.14% | 1.1만 |
|---|
| 2025.11.07 | ₩30,455 | ₩30,655 | ₩30,148 | ₩30,595 | +0.46% | 8.7천 |
|---|
| 2025.11.06 | ₩30,054 | ₩31,216 | ₩30,014 | ₩30,506 | +1.50% | 4.2만 |
|---|
| 2025.11.05 | ₩29,293 | ₩29,907 | ₩29,239 | ₩29,810 | +1.76% | 4.7천 |
|---|
| 2025.11.04 | ₩29,707 | ₩30,194 | ₩29,561 | ₩29,600 | -0.36% | 1만 |
|---|
| 2025.11.03 | ₩30,442 | ₩30,949 | ₩30,041 | ₩30,536 | +0.31% | 1.3만 |
|---|
| 2025.10.31 | ₩30,054 | ₩30,522 | ₩29,894 | ₩30,421 | +1.22% | 2.3만 |
|---|
| 2025.10.30 | ₩29,787 | ₩30,054 | ₩29,425 | ₩29,856 | +0.23% | 9.6천 |
|---|
| 2025.10.29 | ₩29,747 | ₩30,054 | ₩29,413 | ₩29,605 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩30,054 | ₩30,054 | ₩29,213 | ₩29,525 | -1.76% | 1.9만 |
|---|
| 2025.10.27 | ₩30,054 | ₩30,241 | ₩29,680 | ₩29,967 | -0.29% | 2.7만 |
|---|
| 2025.10.24 | ₩30,041 | ₩30,562 | ₩29,961 | ₩30,027 | -0.04% | 8천 |
|---|
| 2025.10.23 | ₩30,575 | ₩30,575 | ₩29,787 | ₩29,963 | -2.00% | 1.6만 |
|---|
| 2025.10.22 | ₩30,682 | ₩30,682 | ₩29,506 | ₩30,005 | -2.21% | 2.6만 |
|---|
| 2025.10.21 | ₩31,657 | ₩32,245 | ₩30,428 | ₩30,669 | -3.12% | 7.7만 |
|---|
| 2025.10.20 | ₩31,550 | ₩32,191 | ₩31,550 | ₩32,125 | +1.82% | 2.1만 |
|---|
| 2025.10.17 | ₩31,403 | ₩31,710 | ₩31,256 | ₩31,470 | +0.21% | 3.9만 |
|---|
| 2025.10.16 | ₩32,338 | ₩32,926 | ₩31,938 | ₩32,153 | -0.57% | 4.4만 |
|---|
| 2025.10.15 | ₩33,300 | ₩33,300 | ₩31,537 | ₩32,044 | -3.77% | 6.5만 |
|---|
| 2025.10.14 | ₩32,151 | ₩33,327 | ₩31,991 | ₩32,993 | +2.62% | 2.4만 |
|---|
| 2025.10.13 | ₩31,523 | ₩32,645 | ₩31,523 | ₩32,432 | +2.88% | 3.5만 |
|---|
| 2025.10.10 | ₩32,445 | ₩32,445 | ₩30,789 | ₩30,974 | -4.53% | 7.6만 |
|---|