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 | ₩32,669 | ₩33,397 | ₩32,669 | ₩33,397 | +2.23% | 3.8만 |
| 2026.10.08 | ₩32,649 | ₩32,916 | ₩32,649 | ₩32,702 | +0.16% | 7.2만 |
| 2026.10.07 | ₩33,143 | ₩33,143 | ₩32,235 | ₩32,395 | -2.26% | 6.9만 |
| 2026.10.06 | ₩32,823 | ₩33,397 | ₩32,475 | ₩32,929 | +0.33% | 1.7만 |
| 2026.10.05 | ₩32,449 | ₩33,036 | ₩32,342 | ₩32,716 | +0.82% | 2.5만 |
| 2026.10.02 | ₩31,861 | ₩32,796 | ₩31,861 | ₩32,328 | +1.47% | 1.5만 |
| 2026.10.01 | ₩32,061 | ₩32,074 | ₩31,660 | ₩32,012 | -0.15% | 2.4만 |
| 2026.09.30 | ₩32,462 | ₩33,063 | ₩32,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,555 |
| +0.29% |
| 1.9만 |
| 2026.09.29 | ₩32,302 | ₩32,469 | ₩31,847 | ₩32,187 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩32,595 | ₩32,796 | ₩32,395 | ₩32,462 | -0.41% | 2.2만 |
|---|
| 2026.09.25 | ₩32,449 | ₩32,796 | ₩32,141 | ₩32,661 | +0.65% | 2.4만 |
|---|
| 2026.09.24 | ₩33,183 | ₩33,251 | ₩32,408 | ₩32,676 | -1.53% | 2만 |
|---|
| 2026.09.23 | ₩33,918 | ₩33,918 | ₩32,956 | ₩32,956 | -2.84% | 5.9만 |
|---|
| 2026.09.22 | ₩33,484 | ₩34,052 | ₩33,357 | ₩33,865 | +1.14% | 4.2만 |
|---|
| 2026.09.21 | ₩33,157 | ₩33,875 | ₩33,157 | ₩33,364 | +0.62% | 3.1만 |
|---|
| 2026.09.18 | ₩34,052 | ₩34,052 | ₩33,303 | ₩33,397 | -1.92% | 4.4만 |
|---|
| 2026.09.17 | ₩34,866 | ₩35,094 | ₩34,466 | ₩34,467 | -1.15% | 1.6만 |
|---|
| 2026.09.16 | ₩34,973 | ₩35,110 | ₩34,158 | ₩34,492 | -1.38% | 1.9만 |
|---|
| 2026.09.15 | ₩35,241 | ₩35,241 | ₩34,412 | ₩34,866 | -1.06% | 3.5만 |
|---|
| 2026.09.14 | ₩35,681 | ₩35,775 | ₩35,067 | ₩35,214 | -1.31% | 7.2만 |
|---|
| 2026.09.11 | ₩36,870 | ₩36,870 | ₩35,949 | ₩36,063 | -2.19% | 6.7만 |
|---|
| 2026.09.10 | ₩37,658 | ₩37,658 | ₩36,216 | ₩36,884 | -2.06% | 6.7만 |
|---|
| 2026.09.09 | ₩38,460 | ₩38,460 | ₩37,765 | ₩37,939 | -1.35% | 2.5만 |
|---|
| 2026.09.08 | ₩37,779 | ₩38,246 | ₩37,779 | ₩38,006 | +0.60% | 9.7만 |
|---|
| 2026.09.04 | ₩36,616 | ₩37,405 | ₩36,542 | ₩37,164 | +1.50% | 4.5만 |
|---|
| 2026.09.03 | ₩37,405 | ₩37,405 | ₩36,216 | ₩36,283 | -3.00% | 8.4만 |
|---|
| 2026.09.02 | ₩37,271 | ₩37,745 | ₩36,429 | ₩37,405 | +0.36% | 5.9만 |
|---|
| 2026.09.01 | ₩37,471 | ₩37,525 | ₩36,665 | ₩37,097 | -1.00% | 4.9만 |
|---|
| 2026.08.31 | ₩37,071 | ₩37,605 | ₩36,710 | ₩37,284 | +0.58% | 5.8만 |
|---|
| 2026.08.28 | ₩36,870 | ₩37,097 | ₩35,882 | ₩36,369 | -1.36% | 4.2만 |
|---|
| 2026.08.27 | ₩36,069 | ₩36,897 | ₩35,828 | ₩36,884 | +2.26% | 3.8만 |
|---|
| 2026.08.26 | ₩36,069 | ₩36,102 | ₩35,441 | ₩35,842 | -0.63% | 2.8만 |
|---|
| 2026.08.25 | ₩35,534 | ₩36,055 | ₩35,281 | ₩36,035 | +1.41% | 2만 |
|---|
| 2026.08.24 | ₩36,069 | ₩36,323 | ₩35,548 | ₩35,744 | -0.90% | 5.9만 |
|---|
| 2026.08.21 | ₩35,160 | ₩35,601 | ₩35,040 | ₩35,601 | +1.25% | 2.4만 |
|---|
| 2026.08.20 | ₩35,200 | ₩35,200 | ₩34,412 | ₩34,597 | -1.72% | 4.8만 |
|---|
| 2026.08.19 | ₩33,731 | ₩34,718 | ₩33,704 | ₩34,718 | +2.93% | 2.6만 |
|---|
| 2026.08.18 | ₩33,945 | ₩33,945 | ₩33,263 | ₩33,491 | -1.34% | 1.5만 |
|---|
| 2026.08.17 | ₩33,637 | ₩33,764 | ₩33,263 | ₩33,655 | +0.05% | 2.2만 |
|---|
| 2026.08.14 | ₩33,370 | ₩33,531 | ₩32,587 | ₩33,531 | +0.48% | 1.5만 |
|---|
| 2026.08.13 | ₩33,384 | ₩33,397 | ₩32,607 | ₩32,654 | -2.18% | 8.8천 |
|---|
| 2026.08.12 | ₩32,849 | ₩33,197 | ₩32,849 | ₩33,036 | +0.57% | 5.4천 |
|---|
| 2026.08.11 | ₩33,397 | ₩33,397 | ₩33,011 | ₩33,254 | -0.43% | 9.2천 |
|---|
| 2026.08.10 | ₩32,756 | ₩33,290 | ₩32,462 | ₩33,130 | +1.14% | 2.6만 |
|---|
| 2026.08.07 | ₩32,328 | ₩32,430 | ₩31,774 | ₩32,335 | +0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩31,220 | ₩32,302 | ₩31,220 | ₩32,025 | +2.58% | 2.2만 |
|---|
| 2026.08.05 | ₩30,992 | ₩31,353 | ₩30,845 | ₩31,207 | +0.69% | 1.9만 |
|---|
| 2026.08.04 | ₩29,723 | ₩30,712 | ₩29,723 | ₩30,578 | +2.88% | 1.2만 |
|---|
| 2026.08.03 | ₩31,126 | ₩31,126 | ₩29,690 | ₩30,047 | -3.47% | 1.9만 |
|---|
| 2026.07.31 | ₩31,193 | ₩31,193 | ₩30,129 | ₩30,218 | -3.13% | 6.6천 |
|---|
| 2026.07.30 | ₩30,859 | ₩31,126 | ₩30,431 | ₩30,866 | +0.02% | 9.6천 |
|---|
| 2026.07.29 | ₩30,685 | ₩30,792 | ₩30,071 | ₩30,516 | -0.55% | 2.9만 |
|---|
| 2026.07.28 | ₩30,739 | ₩31,313 | ₩30,338 | ₩30,493 | -0.80% | 2.6만 |
|---|
| 2026.07.27 | ₩31,607 | ₩31,607 | ₩30,725 | ₩31,099 | -1.61% | 2만 |
|---|
| 2026.07.24 | ₩32,328 | ₩32,328 | ₩31,393 | ₩31,634 | -2.15% | 1.1만 |
|---|
| 2026.07.23 | ₩32,155 | ₩32,462 | ₩31,968 | ₩32,061 | -0.29% | 6만 |
|---|
| 2026.07.22 | ₩31,326 | ₩32,155 | ₩31,326 | ₩31,807 | +1.54% | 4.9만 |
|---|
| 2026.07.21 | ₩31,019 | ₩31,580 | ₩30,926 | ₩31,313 | +0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩31,166 | ₩31,393 | ₩30,725 | ₩31,179 | +0.04% | 11.1만 |
|---|
| 2026.07.17 | ₩30,391 | ₩30,992 | ₩30,391 | ₩30,677 | +0.94% | 1.3만 |
|---|
| 2026.07.16 | ₩31,447 | ₩31,727 | ₩30,525 | ₩30,658 | -2.51% | 9.3만 |
|---|
| 2026.07.15 | ₩31,594 | ₩32,181 | ₩31,220 | ₩31,727 | +0.42% | 6.2만 |
|---|
| 2026.07.14 | ₩31,206 | ₩31,901 | ₩31,206 | ₩31,540 | +1.07% | 13.8만 |
|---|
| 2026.07.13 | ₩30,511 | ₩30,825 | ₩30,284 | ₩30,642 | +0.43% | 11.2만 |
|---|
| 2026.07.10 | ₩29,964 | ₩30,498 | ₩29,910 | ₩30,231 | +0.89% | 1.7만 |
|---|
| 2026.07.09 | ₩30,365 | ₩30,518 | ₩29,897 | ₩30,218 | -0.48% | 1.4만 |
|---|
| 2026.07.08 | ₩29,964 | ₩30,338 | ₩29,803 | ₩30,284 | +1.07% | 4.3만 |
|---|
| 2026.07.07 | ₩30,097 | ₩30,111 | ₩29,389 | ₩29,710 | -1.29% | 4.7만 |
|---|
| 2026.07.06 | ₩31,166 | ₩31,166 | ₩30,178 | ₩30,565 | -1.93% | 2.9만 |
|---|
| 2026.07.02 | ₩29,991 | ₩30,876 | ₩29,991 | ₩30,351 | +1.20% | 1.8만 |
|---|
| 2026.07.01 | ₩30,658 | ₩30,779 | ₩29,977 | ₩30,031 | -2.05% | 2.8만 |
|---|
| 2026.06.30 | ₩30,805 | ₩30,939 | ₩30,338 | ₩30,672 | -0.43% | 5.6만 |
|---|
| 2026.06.29 | ₩30,712 | ₩30,899 | ₩30,258 | ₩30,725 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩30,725 | ₩31,580 | ₩30,525 | ₩30,792 | +0.22% | 2.3만 |
|---|
| 2026.06.25 | ₩31,059 | ₩31,393 | ₩30,725 | ₩31,019 | -0.13% | 4.6만 |
|---|
| 2026.06.24 | ₩31,407 | ₩31,607 | ₩30,725 | ₩30,979 | -1.36% | 6.4만 |
|---|
| 2026.06.23 | ₩32,061 | ₩32,061 | ₩31,433 | ₩31,527 | -1.67% | 2.8만 |
|---|
| 2026.06.22 | ₩32,662 | ₩32,943 | ₩32,208 | ₩32,221 | -1.35% | 4.9만 |
|---|
| 2026.06.18 | ₩33,397 | ₩33,544 | ₩32,515 | ₩32,515 | -2.64% | 11.7만 |
|---|
| 2026.06.17 | ₩33,477 | ₩34,185 | ₩33,397 | ₩33,397 | -0.24% | 5.5만 |
|---|
| 2026.06.16 | ₩34,012 | ₩34,255 | ₩33,597 | ₩33,597 | -1.22% | 3.2만 |
|---|
| 2026.06.15 | ₩35,882 | ₩35,882 | ₩33,918 | ₩34,012 | -5.21% | 5.6만 |
|---|
| 2026.06.12 | ₩35,067 | ₩35,494 | ₩34,880 | ₩35,241 | +0.50% | 3.4만 |
|---|
| 2026.06.11 | ₩34,199 | ₩35,174 | ₩34,078 | ₩34,679 | +1.41% | 2.1만 |
|---|
| 2026.06.10 | ₩34,893 | ₩35,293 | ₩34,265 | ₩34,492 | -1.15% | 6.6만 |
|---|
| 2026.06.09 | ₩35,481 | ₩35,615 | ₩34,345 | ₩35,027 | -1.28% | 5.1만 |
|---|
| 2026.06.08 | ₩36,202 | ₩36,202 | ₩35,481 | ₩35,748 | -1.25% | 4.5만 |
|---|
| 2026.06.05 | ₩37,605 | ₩38,233 | ₩35,748 | ₩36,069 | -4.09% | 11.5만 |
|---|
| 2026.06.04 | ₩37,311 | ₩38,420 | ₩37,311 | ₩37,872 | +1.50% | 13.4만 |
|---|
| 2026.06.03 | ₩37,565 | ₩37,725 | ₩36,777 | ₩37,104 | -1.23% | 2.7만 |
|---|
| 2026.06.02 | ₩36,924 | ₩37,733 | ₩36,563 | ₩37,365 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩36,095 | ₩37,391 | ₩35,882 | ₩37,338 | +3.44% | 9.3만 |
|---|
| 2026.05.29 | ₩36,216 | ₩36,523 | ₩35,214 | ₩35,321 | -2.47% | 5.3만 |
|---|
| 2026.05.28 | ₩35,615 | ₩36,563 | ₩35,421 | ₩36,443 | +2.33% | 6.5만 |
|---|
| 2026.05.27 | ₩35,000 | ₩35,641 | ₩34,252 | ₩35,508 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩33,357 | ₩34,987 | ₩33,357 | ₩34,866 | +4.53% | 13.5만 |
|---|
| 2026.05.22 | ₩32,849 | ₩33,310 | ₩32,849 | ₩32,876 | +0.08% | 4.1만 |
|---|
| 2026.05.21 | ₩32,778 | ₩33,298 | ₩32,778 | ₩33,103 | +0.99% | 3.2만 |
|---|
| 2026.05.20 | ₩32,849 | ₩33,263 | ₩32,729 | ₩33,130 | +0.85% | 3만 |
|---|
| 2026.05.19 | ₩33,197 | ₩33,197 | ₩32,796 | ₩32,849 | -1.05% | 7.3만 |
|---|
| 2026.05.18 | ₩33,063 | ₩33,397 | ₩32,983 | ₩33,203 | +0.42% | 7만 |
|---|
| 2026.05.15 | ₩33,517 | ₩33,517 | ₩32,863 | ₩32,983 | -1.59% | 3.9만 |
|---|
| 2026.05.14 | ₩33,664 | ₩33,691 | ₩32,863 | ₩33,517 | -0.44% | 6.9만 |
|---|
| 2026.05.13 | ₩34,065 | ₩34,065 | ₩33,330 | ₩33,464 | -1.76% | 6만 |
|---|
| 2026.05.12 | ₩33,931 | ₩34,162 | ₩33,397 | ₩33,865 | -0.20% | 3.4만 |
|---|
| 2026.05.11 | ₩33,811 | ₩34,506 | ₩33,718 | ₩34,332 | +1.54% | 5.7만 |
|---|
| 2026.05.08 | ₩34,132 | ₩34,305 | ₩33,517 | ₩33,517 | -1.80% | 5.1만 |
|---|
| 2026.05.07 | ₩34,492 | ₩34,613 | ₩33,758 | ₩34,052 | -1.28% | 8.5만 |
|---|
| 2026.05.06 | ₩34,399 | ₩34,786 | ₩34,132 | ₩34,679 | +0.82% | 7.9만 |
|---|
| 2026.05.05 | ₩34,412 | ₩35,013 | ₩34,228 | ₩34,907 | +1.44% | 4.7만 |
|---|
| 2026.05.04 | ₩34,305 | ₩34,686 | ₩34,105 | ₩34,279 | -0.08% | 7.5만 |
|---|
| 2026.05.01 | ₩35,187 | ₩35,301 | ₩34,199 | ₩34,305 | -2.51% | 8.1만 |
|---|
| 2026.04.30 | ₩34,172 | ₩34,853 | ₩34,172 | ₩34,853 | +1.99% | 9.8만 |
|---|
| 2026.04.29 | ₩34,345 | ₩34,714 | ₩34,265 | ₩34,265 | -0.23% | 5.8만 |
|---|
| 2026.04.28 | ₩34,332 | ₩34,345 | ₩33,991 | ₩34,265 | -0.19% | 5.8만 |
|---|
| 2026.04.27 | ₩34,052 | ₩34,145 | ₩33,531 | ₩33,878 | -0.51% | 5.7만 |
|---|
| 2026.04.24 | ₩33,891 | ₩34,132 | ₩32,876 | ₩33,517 | -1.10% | 47.8만 |
|---|
| 2026.04.23 | ₩34,399 | ₩34,679 | ₩33,731 | ₩34,065 | -0.97% | 9.4만 |
|---|
| 2026.04.22 | ₩34,065 | ₩34,559 | ₩34,065 | ₩34,399 | +0.98% | 5.3만 |
|---|
| 2026.04.21 | ₩33,397 | ₩34,399 | ₩33,397 | ₩34,172 | +2.32% | 8.3만 |
|---|
| 2026.04.20 | ₩33,397 | ₩33,651 | ₩33,170 | ₩33,344 | -0.16% | 12.3만 |
|---|
| 2026.04.17 | ₩34,065 | ₩34,125 | ₩33,143 | ₩33,317 | -2.20% | 45.2만 |
|---|
| 2026.04.16 | ₩34,773 | ₩34,907 | ₩34,092 | ₩34,225 | -1.58% | 59.8만 |
|---|
| 2026.04.15 | ₩34,118 | ₩34,907 | ₩34,065 | ₩34,773 | +1.92% | 12.8만 |
|---|
| 2026.04.14 | ₩34,786 | ₩34,947 | ₩34,065 | ₩34,305 | -1.38% | 51.3만 |
|---|
| 2026.04.13 | ₩34,920 | ₩35,214 | ₩34,800 | ₩34,893 | -0.08% | 14.8만 |
|---|
| 2026.04.10 | ₩34,733 | ₩35,080 | ₩34,479 | ₩34,733 | 0.00% | 19.1만 |
|---|
| 2026.04.09 | ₩35,414 | ₩35,695 | ₩34,239 | ₩34,653 | -2.15% | 25.4만 |
|---|
| 2026.04.08 | ₩36,095 | ₩36,229 | ₩35,013 | ₩35,588 | -1.41% | 38.1만 |
|---|
| 2026.04.07 | ₩37,271 | ₩37,398 | ₩36,376 | ₩36,817 | -1.22% | 26.2만 |
|---|
| 2026.04.06 | ₩37,284 | ₩37,712 | ₩36,787 | ₩37,258 | -0.07% | 14.4만 |
|---|
| 2026.04.02 | ₩36,830 | ₩37,191 | ₩36,403 | ₩37,017 | +0.51% | 30.6만 |
|---|
| 2026.04.01 | ₩36,082 | ₩36,937 | ₩36,082 | ₩36,697 | +1.70% | 95.3만 |
|---|
| 2026.03.31 | ₩38,273 | ₩38,273 | ₩36,216 | ₩36,657 | -4.22% | 30.5만 |
|---|
| 2026.03.30 | ₩38,874 | ₩38,874 | ₩37,164 | ₩37,512 | -3.51% | 66.1만 |
|---|
| 2026.03.27 | ₩36,737 | ₩38,006 | ₩36,737 | ₩37,939 | +3.27% | 33.7만 |
|---|
| 2026.03.26 | ₩37,338 | ₩37,505 | ₩36,429 | ₩36,643 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩36,991 | ₩37,338 | ₩36,737 | ₩37,338 | +0.94% | 14.1만 |
|---|
| 2026.03.24 | ₩36,136 | ₩38,046 | ₩36,136 | ₩37,805 | +4.62% | 48.3만 |
|---|
| 2026.03.23 | ₩36,309 | ₩36,710 | ₩36,002 | ₩36,069 | -0.66% | 16.3만 |
|---|
| 2026.03.20 | ₩37,391 | ₩37,391 | ₩35,708 | ₩36,136 | -3.36% | 37.2만 |
|---|
| 2026.03.19 | ₩35,721 | ₩37,365 | ₩35,414 | ₩36,790 | +2.99% | 51.7만 |
|---|
| 2026.03.18 | ₩35,281 | ₩35,574 | ₩34,947 | ₩35,254 | -0.08% | 4.4만 |
|---|
| 2026.03.17 | ₩35,053 | ₩35,454 | ₩35,053 | ₩35,441 | +1.11% | 6.3만 |
|---|
| 2026.03.16 | ₩35,735 | ₩35,800 | ₩35,107 | ₩35,521 | -0.60% | 10.8만 |
|---|
| 2026.03.13 | ₩36,710 | ₩36,710 | ₩35,334 | ₩35,721 | -2.69% | 13.4만 |
|---|
| 2026.03.12 | ₩36,002 | ₩36,429 | ₩35,668 | ₩36,122 | +0.33% | 21.3만 |
|---|
| 2026.03.11 | ₩35,267 | ₩35,588 | ₩34,466 | ₩35,387 | +0.34% | 10.9만 |
|---|
| 2026.03.10 | ₩34,853 | ₩35,347 | ₩34,426 | ₩34,733 | -0.34% | 5만 |
|---|
| 2026.03.09 | ₩34,532 | ₩35,087 | ₩33,637 | ₩34,733 | +0.58% | 7.9만 |
|---|
| 2026.03.06 | ₩33,344 | ₩34,172 | ₩33,103 | ₩34,172 | +2.48% | 3만 |
|---|
| 2026.03.05 | ₩35,040 | ₩35,040 | ₩33,397 | ₩33,905 | -3.24% | 6만 |
|---|
| 2026.03.04 | ₩34,586 | ₩35,047 | ₩34,118 | ₩35,000 | +1.20% | 10만 |
|---|
| 2026.03.03 | ₩33,838 | ₩34,252 | ₩33,020 | ₩34,105 | +0.79% | 7.1만 |
|---|
| 2026.03.02 | ₩33,143 | ₩33,798 | ₩33,063 | ₩33,731 | +1.77% | 2.7만 |
|---|
| 2026.02.27 | ₩33,023 | ₩33,652 | ₩32,489 | ₩32,983 | -0.12% | 3.4만 |
|---|
| 2026.02.26 | ₩33,945 | ₩33,945 | ₩32,622 | ₩33,010 | -2.75% | 3만 |
|---|
| 2026.02.25 | ₩34,225 | ₩34,639 | ₩33,544 | ₩33,865 | -1.05% | 10.4만 |
|---|
| 2026.02.24 | ₩34,399 | ₩34,466 | ₩33,764 | ₩34,199 | -0.58% | 3.4만 |
|---|
| 2026.02.23 | ₩33,397 | ₩33,931 | ₩33,397 | ₩33,851 | +1.36% | 2.8만 |
|---|
| 2026.02.20 | ₩33,544 | ₩33,544 | ₩33,143 | ₩33,397 | -0.44% | 1.5만 |
|---|
| 2026.02.19 | ₩33,664 | ₩33,664 | ₩33,277 | ₩33,611 | -0.16% | 2만 |
|---|
| 2026.02.18 | ₩34,225 | ₩34,225 | ₩33,624 | ₩33,744 | -1.41% | 4.4만 |
|---|
| 2026.02.17 | ₩33,691 | ₩33,731 | ₩32,970 | ₩33,464 | -0.67% | 4.4만 |
|---|
| 2026.02.13 | ₩34,679 | ₩34,679 | ₩33,397 | ₩34,078 | -1.73% | 4.4만 |
|---|
| 2026.02.12 | ₩35,815 | ₩35,815 | ₩33,891 | ₩34,265 | -4.33% | 6.8만 |
|---|
| 2026.02.11 | ₩35,721 | ₩35,721 | ₩34,532 | ₩35,067 | -1.83% | 4.3만 |
|---|
| 2026.02.10 | ₩35,548 | ₩35,548 | ₩34,679 | ₩34,760 | -2.22% | 1.5만 |
|---|
| 2026.02.09 | ₩35,094 | ₩35,521 | ₩34,813 | ₩35,490 | +1.13% | 3.7만 |
|---|
| 2026.02.06 | ₩33,597 | ₩34,714 | ₩33,597 | ₩34,683 | +3.23% | 3.4만 |
|---|
| 2026.02.05 | ₩35,094 | ₩35,094 | ₩33,664 | ₩33,854 | -3.53% | 3.8만 |
|---|
| 2026.02.04 | ₩36,750 | ₩36,750 | ₩34,896 | ₩35,361 | -3.78% | 2.9만 |
|---|
| 2026.02.03 | ₩34,786 | ₩35,294 | ₩34,726 | ₩35,294 | +1.46% | 3.8만 |
|---|
| 2026.02.02 | ₩34,613 | ₩34,860 | ₩34,335 | ₩34,511 | -0.29% | 2.7만 |
|---|
| 2026.01.30 | ₩34,920 | ₩35,448 | ₩34,105 | ₩34,502 | -1.20% | 12.1만 |
|---|
| 2026.01.29 | ₩36,336 | ₩36,336 | ₩34,947 | ₩35,908 | -1.18% | 3.7만 |
|---|
| 2026.01.28 | ₩36,069 | ₩36,403 | ₩35,080 | ₩35,481 | -1.63% | 2.2만 |
|---|
| 2026.01.27 | ₩35,321 | ₩35,735 | ₩35,120 | ₩35,708 | +1.10% | 1.1만 |
|---|
| 2026.01.26 | ₩36,429 | ₩36,830 | ₩35,027 | ₩35,027 | -3.85% | 5.9만 |
|---|
| 2026.01.23 | ₩36,470 | ₩36,470 | ₩36,216 | ₩36,309 | -0.44% | 1.3만 |
|---|
| 2026.01.22 | ₩36,309 | ₩36,590 | ₩35,935 | ₩36,186 | -0.34% | 3.2만 |
|---|
| 2026.01.21 | ₩35,802 | ₩35,935 | ₩35,441 | ₩35,788 | -0.04% | 13.4만 |
|---|
| 2026.01.20 | ₩34,866 | ₩35,187 | ₩34,746 | ₩35,053 | +0.54% | 2.6만 |
|---|
| 2026.01.16 | ₩35,134 | ₩35,160 | ₩34,800 | ₩34,825 | -0.88% | 1.6만 |
|---|
| 2026.01.15 | ₩35,120 | ₩35,521 | ₩35,040 | ₩35,120 | 0.00% | 2.6만 |
|---|
| 2026.01.14 | ₩34,319 | ₩35,334 | ₩34,319 | ₩35,107 | +2.30% | 3.1만 |
|---|
| 2026.01.13 | ₩34,733 | ₩34,733 | ₩33,838 | ₩34,007 | -2.09% | 4.5만 |
|---|
| 2026.01.12 | ₩34,065 | ₩34,412 | ₩33,771 | ₩34,372 | +0.90% | 5.5만 |
|---|
| 2026.01.09 | ₩33,330 | ₩33,664 | ₩32,951 | ₩33,357 | +0.08% | 11.4만 |
|---|
| 2026.01.08 | ₩32,342 | ₩33,006 | ₩32,088 | ₩32,970 | +1.94% | 3.4만 |
|---|
| 2026.01.07 | ₩32,649 | ₩32,649 | ₩32,061 | ₩32,475 | -0.53% | 1.2만 |
|---|
| 2026.01.06 | ₩31,166 | ₩32,408 | ₩31,166 | ₩32,275 | +3.56% | 1.6만 |
|---|
| 2026.01.05 | ₩31,687 | ₩31,821 | ₩31,153 | ₩31,472 | -0.68% | 2.4만 |
|---|
| 2026.01.02 | ₩30,859 | ₩31,153 | ₩30,752 | ₩31,153 | +0.95% | 3.1만 |
|---|
| 2025.12.31 | ₩31,046 | ₩31,046 | ₩30,246 | ₩30,471 | -1.85% | 1.7만 |
|---|
| 2025.12.30 | ₩30,952 | ₩30,952 | ₩30,538 | ₩30,645 | -0.99% | 1만 |
|---|
| 2025.12.29 | ₩30,672 | ₩31,553 | ₩30,672 | ₩31,540 | +2.83% | 1.5만 |
|---|
| 2025.12.26 | ₩31,580 | ₩31,660 | ₩31,457 | ₩31,647 | +0.21% | 8.7천 |
|---|
| 2025.12.24 | ₩32,008 | ₩32,008 | ₩31,513 | ₩31,714 | -0.92% | 6.7천 |
|---|
| 2025.12.23 | ₩31,059 | ₩31,540 | ₩31,059 | ₩31,540 | +1.55% | 9.9천 |
|---|
| 2025.12.22 | ₩31,380 | ₩31,473 | ₩31,073 | ₩31,073 | -0.98% | 1.7만 |
|---|
| 2025.12.19 | ₩30,699 | ₩31,179 | ₩30,685 | ₩31,059 | +1.17% | 2.4만 |
|---|
| 2025.12.18 | ₩30,218 | ₩30,618 | ₩30,218 | ₩30,459 | +0.80% | 1.6만 |
|---|
| 2025.12.17 | ₩30,084 | ₩30,336 | ₩29,844 | ₩30,069 | -0.05% | 1.4만 |
|---|
| 2025.12.16 | ₩30,084 | ₩30,191 | ₩29,964 | ₩29,965 | -0.40% | 7.8천 |
|---|
| 2025.12.15 | ₩30,672 | ₩30,672 | ₩30,151 | ₩30,258 | -1.35% | 6.4천 |
|---|
| 2025.12.12 | ₩30,886 | ₩30,914 | ₩30,204 | ₩30,459 | -1.38% | 1만 |
|---|
| 2025.12.11 | ₩30,525 | ₩30,966 | ₩30,491 | ₩30,886 | +1.18% | 1.1만 |
|---|
| 2025.12.10 | ₩30,111 | ₩30,365 | ₩29,924 | ₩30,151 | +0.13% | 1.4만 |
|---|
| 2025.12.09 | ₩30,079 | ₩30,391 | ₩30,079 | ₩30,164 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩31,393 | ₩31,393 | ₩29,924 | ₩30,000 | -4.44% | 1.7만 |
|---|
| 2025.12.05 | ₩30,739 | ₩31,206 | ₩30,699 | ₩30,779 | +0.13% | 2.3만 |
|---|
| 2025.12.04 | ₩30,685 | ₩30,725 | ₩30,465 | ₩30,660 | -0.08% | 3.6만 |
|---|
| 2025.12.03 | ₩29,523 | ₩30,632 | ₩29,523 | ₩30,578 | +3.57% | 3.1만 |
|---|
| 2025.12.02 | ₩29,162 | ₩29,349 | ₩28,975 | ₩29,177 | +0.05% | 1.6만 |
|---|
| 2025.12.01 | ₩28,895 | ₩29,097 | ₩28,748 | ₩28,755 | -0.49% | 6.4천 |
|---|
| 2025.11.28 | ₩29,670 | ₩29,670 | ₩28,768 | ₩28,872 | -2.69% | 5.7천 |
|---|
| 2025.11.26 | ₩28,454 | ₩28,908 | ₩28,454 | ₩28,753 | +1.05% | 3.6천 |
|---|
| 2025.11.25 | ₩27,900 | ₩28,565 | ₩27,900 | ₩28,462 | +2.02% | 7.3천 |
|---|
| 2025.11.24 | ₩27,947 | ₩27,947 | ₩27,639 | ₩27,940 | -0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩27,973 | ₩27,973 | ₩27,426 | ₩27,908 | -0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩28,761 | ₩29,095 | ₩28,063 | ₩28,063 | -2.43% | 2.4만 |
|---|
| 2025.11.19 | ₩30,137 | ₩30,137 | ₩28,708 | ₩28,761 | -4.57% | 1.8만 |
|---|
| 2025.11.18 | ₩28,721 | ₩29,343 | ₩28,721 | ₩29,162 | +1.53% | 8.9천 |
|---|
| 2025.11.17 | ₩29,055 | ₩29,860 | ₩28,735 | ₩29,506 | +1.55% | 2.5만 |
|---|
| 2025.11.14 | ₩29,242 | ₩29,910 | ₩29,242 | ₩29,726 | +1.65% | 3.2만 |
|---|
| 2025.11.13 | ₩30,979 | ₩30,979 | ₩29,777 | ₩29,777 | -3.88% | 10.6만 |
|---|
| 2025.11.12 | ₩30,928 | ₩31,166 | ₩30,819 | ₩30,922 | -0.02% | 9천 |
|---|
| 2025.11.11 | ₩30,939 | ₩30,966 | ₩30,485 | ₩30,924 | -0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩31,366 | ₩31,380 | ₩30,992 | ₩31,008 | -1.14% | 1.1만 |
|---|
| 2025.11.07 | ₩30,458 | ₩30,658 | ₩30,151 | ₩30,598 | +0.46% | 8.7천 |
|---|
| 2025.11.06 | ₩30,057 | ₩31,220 | ₩30,017 | ₩30,509 | +1.50% | 4.2만 |
|---|
| 2025.11.05 | ₩29,296 | ₩29,910 | ₩29,242 | ₩29,813 | +1.76% | 4.7천 |
|---|
| 2025.11.04 | ₩29,710 | ₩30,198 | ₩29,564 | ₩29,603 | -0.36% | 1만 |
|---|
| 2025.11.03 | ₩30,445 | ₩30,952 | ₩30,044 | ₩30,540 | +0.31% | 1.3만 |
|---|
| 2025.10.31 | ₩30,057 | ₩30,525 | ₩29,897 | ₩30,425 | +1.22% | 2.3만 |
|---|
| 2025.10.30 | ₩29,790 | ₩30,057 | ₩29,428 | ₩29,860 | +0.23% | 9.6천 |
|---|
| 2025.10.29 | ₩29,750 | ₩30,057 | ₩29,416 | ₩29,608 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩30,057 | ₩30,057 | ₩29,216 | ₩29,528 | -1.76% | 1.9만 |
|---|
| 2025.10.27 | ₩30,057 | ₩30,244 | ₩29,683 | ₩29,970 | -0.29% | 2.7만 |
|---|
| 2025.10.24 | ₩30,044 | ₩30,565 | ₩29,964 | ₩30,031 | -0.04% | 8천 |
|---|
| 2025.10.23 | ₩30,578 | ₩30,578 | ₩29,790 | ₩29,966 | -2.00% | 1.6만 |
|---|
| 2025.10.22 | ₩30,685 | ₩30,685 | ₩29,510 | ₩30,008 | -2.21% | 2.6만 |
|---|
| 2025.10.21 | ₩31,660 | ₩32,248 | ₩30,431 | ₩30,672 | -3.12% | 7.7만 |
|---|
| 2025.10.20 | ₩31,553 | ₩32,195 | ₩31,553 | ₩32,128 | +1.82% | 2.1만 |
|---|
| 2025.10.17 | ₩31,407 | ₩31,714 | ₩31,260 | ₩31,473 | +0.21% | 3.9만 |
|---|
| 2025.10.16 | ₩32,342 | ₩32,929 | ₩31,941 | ₩32,156 | -0.57% | 4.4만 |
|---|
| 2025.10.15 | ₩33,303 | ₩33,303 | ₩31,540 | ₩32,048 | -3.77% | 6.5만 |
|---|
| 2025.10.14 | ₩32,155 | ₩33,330 | ₩31,994 | ₩32,996 | +2.62% | 2.4만 |
|---|
| 2025.10.13 | ₩31,527 | ₩32,649 | ₩31,527 | ₩32,435 | +2.88% | 3.5만 |
|---|
| 2025.10.10 | ₩32,449 | ₩32,449 | ₩30,792 | ₩30,978 | -4.53% | 7.6만 |
|---|