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 | ₩32,677 | ₩33,405 | ₩32,677 | ₩33,405 | +2.23% | 3.8만 |
| 2026.10.08 | ₩32,656 | ₩32,924 | ₩32,656 | ₩32,710 | +0.16% | 7.2만 |
| 2026.10.07 | ₩33,151 | ₩33,151 | ₩32,242 | ₩32,403 | -2.26% | 6.9만 |
| 2026.10.06 | ₩32,830 | ₩33,405 | ₩32,483 | ₩32,937 | +0.33% | 1.7만 |
| 2026.10.05 | ₩32,456 | ₩33,044 | ₩32,349 | ₩32,723 | +0.82% | 2.5만 |
| 2026.10.02 | ₩31,868 | ₩32,803 | ₩31,868 | ₩32,336 | +1.47% | 1.5만 |
| 2026.10.01 | ₩32,069 | ₩32,082 | ₩31,668 | ₩32,019 | -0.15% | 2.4만 |
| 2026.09.30 | ₩32,469 | ₩33,071 | ₩32,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,563 |
| +0.29% |
| 1.9만 |
| 2026.09.29 | ₩32,309 | ₩32,476 | ₩31,855 | ₩32,194 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩32,603 | ₩32,803 | ₩32,403 | ₩32,469 | -0.41% | 2.2만 |
|---|
| 2026.09.25 | ₩32,456 | ₩32,803 | ₩32,149 | ₩32,669 | +0.65% | 2.4만 |
|---|
| 2026.09.24 | ₩33,191 | ₩33,259 | ₩32,416 | ₩32,683 | -1.53% | 2만 |
|---|
| 2026.09.23 | ₩33,926 | ₩33,926 | ₩32,964 | ₩32,964 | -2.84% | 5.9만 |
|---|
| 2026.09.22 | ₩33,492 | ₩34,059 | ₩33,365 | ₩33,872 | +1.14% | 4.2만 |
|---|
| 2026.09.21 | ₩33,164 | ₩33,883 | ₩33,164 | ₩33,371 | +0.62% | 3.1만 |
|---|
| 2026.09.18 | ₩34,059 | ₩34,059 | ₩33,311 | ₩33,405 | -1.92% | 4.4만 |
|---|
| 2026.09.17 | ₩34,875 | ₩35,102 | ₩34,474 | ₩34,475 | -1.15% | 1.6만 |
|---|
| 2026.09.16 | ₩34,981 | ₩35,118 | ₩34,166 | ₩34,500 | -1.38% | 1.9만 |
|---|
| 2026.09.15 | ₩35,249 | ₩35,249 | ₩34,420 | ₩34,875 | -1.06% | 3.5만 |
|---|
| 2026.09.14 | ₩35,690 | ₩35,783 | ₩35,075 | ₩35,222 | -1.31% | 7.2만 |
|---|
| 2026.09.11 | ₩36,879 | ₩36,879 | ₩35,957 | ₩36,072 | -2.19% | 6.7만 |
|---|
| 2026.09.10 | ₩37,667 | ₩37,667 | ₩36,224 | ₩36,892 | -2.06% | 6.7만 |
|---|
| 2026.09.09 | ₩38,469 | ₩38,469 | ₩37,774 | ₩37,948 | -1.35% | 2.5만 |
|---|
| 2026.09.08 | ₩37,787 | ₩38,255 | ₩37,787 | ₩38,015 | +0.60% | 9.7만 |
|---|
| 2026.09.04 | ₩36,625 | ₩37,413 | ₩36,550 | ₩37,173 | +1.50% | 4.5만 |
|---|
| 2026.09.03 | ₩37,413 | ₩37,413 | ₩36,224 | ₩36,291 | -3.00% | 8.4만 |
|---|
| 2026.09.02 | ₩37,280 | ₩37,754 | ₩36,438 | ₩37,413 | +0.36% | 5.9만 |
|---|
| 2026.09.01 | ₩37,480 | ₩37,534 | ₩36,673 | ₩37,106 | -1.00% | 4.9만 |
|---|
| 2026.08.31 | ₩37,079 | ₩37,614 | ₩36,719 | ₩37,293 | +0.58% | 5.8만 |
|---|
| 2026.08.28 | ₩36,879 | ₩37,106 | ₩35,890 | ₩36,378 | -1.36% | 4.2만 |
|---|
| 2026.08.27 | ₩36,077 | ₩36,906 | ₩35,837 | ₩36,892 | +2.26% | 3.8만 |
|---|
| 2026.08.26 | ₩36,077 | ₩36,111 | ₩35,449 | ₩35,850 | -0.63% | 2.8만 |
|---|
| 2026.08.25 | ₩35,543 | ₩36,064 | ₩35,289 | ₩36,044 | +1.41% | 2만 |
|---|
| 2026.08.24 | ₩36,077 | ₩36,331 | ₩35,556 | ₩35,752 | -0.90% | 5.9만 |
|---|
| 2026.08.21 | ₩35,169 | ₩35,609 | ₩35,048 | ₩35,609 | +1.25% | 2.4만 |
|---|
| 2026.08.20 | ₩35,209 | ₩35,209 | ₩34,420 | ₩34,605 | -1.72% | 4.8만 |
|---|
| 2026.08.19 | ₩33,739 | ₩34,726 | ₩33,712 | ₩34,726 | +2.93% | 2.6만 |
|---|
| 2026.08.18 | ₩33,953 | ₩33,953 | ₩33,271 | ₩33,498 | -1.34% | 1.5만 |
|---|
| 2026.08.17 | ₩33,645 | ₩33,772 | ₩33,271 | ₩33,663 | +0.05% | 2.2만 |
|---|
| 2026.08.14 | ₩33,378 | ₩33,538 | ₩32,595 | ₩33,538 | +0.48% | 1.5만 |
|---|
| 2026.08.13 | ₩33,391 | ₩33,405 | ₩32,615 | ₩32,662 | -2.18% | 8.8천 |
|---|
| 2026.08.12 | ₩32,857 | ₩33,204 | ₩32,857 | ₩33,044 | +0.57% | 5.4천 |
|---|
| 2026.08.11 | ₩33,405 | ₩33,405 | ₩33,019 | ₩33,262 | -0.43% | 9.2천 |
|---|
| 2026.08.10 | ₩32,763 | ₩33,298 | ₩32,469 | ₩33,138 | +1.14% | 2.6만 |
|---|
| 2026.08.07 | ₩32,336 | ₩32,437 | ₩31,781 | ₩32,342 | +0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩31,227 | ₩32,309 | ₩31,227 | ₩32,032 | +2.58% | 2.2만 |
|---|
| 2026.08.05 | ₩31,000 | ₩31,360 | ₩30,853 | ₩31,215 | +0.69% | 1.9만 |
|---|
| 2026.08.04 | ₩29,730 | ₩30,719 | ₩29,730 | ₩30,585 | +2.88% | 1.2만 |
|---|
| 2026.08.03 | ₩31,133 | ₩31,133 | ₩29,697 | ₩30,054 | -3.47% | 1.9만 |
|---|
| 2026.07.31 | ₩31,200 | ₩31,200 | ₩30,136 | ₩30,225 | -3.13% | 6.6천 |
|---|
| 2026.07.30 | ₩30,866 | ₩31,133 | ₩30,438 | ₩30,873 | +0.02% | 9.6천 |
|---|
| 2026.07.29 | ₩30,692 | ₩30,799 | ₩30,078 | ₩30,523 | -0.55% | 2.9만 |
|---|
| 2026.07.28 | ₩30,746 | ₩31,320 | ₩30,345 | ₩30,500 | -0.80% | 2.6만 |
|---|
| 2026.07.27 | ₩31,614 | ₩31,614 | ₩30,732 | ₩31,107 | -1.61% | 2만 |
|---|
| 2026.07.24 | ₩32,336 | ₩32,336 | ₩31,400 | ₩31,641 | -2.15% | 1.1만 |
|---|
| 2026.07.23 | ₩32,162 | ₩32,469 | ₩31,975 | ₩32,069 | -0.29% | 6만 |
|---|
| 2026.07.22 | ₩31,334 | ₩32,162 | ₩31,334 | ₩31,815 | +1.54% | 4.9만 |
|---|
| 2026.07.21 | ₩31,026 | ₩31,588 | ₩30,933 | ₩31,320 | +0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩31,173 | ₩31,400 | ₩30,732 | ₩31,187 | +0.04% | 11.1만 |
|---|
| 2026.07.17 | ₩30,398 | ₩31,000 | ₩30,398 | ₩30,684 | +0.94% | 1.3만 |
|---|
| 2026.07.16 | ₩31,454 | ₩31,735 | ₩30,532 | ₩30,666 | -2.51% | 9.3만 |
|---|
| 2026.07.15 | ₩31,601 | ₩32,189 | ₩31,227 | ₩31,735 | +0.42% | 6.2만 |
|---|
| 2026.07.14 | ₩31,213 | ₩31,908 | ₩31,213 | ₩31,547 | +1.07% | 13.8만 |
|---|
| 2026.07.13 | ₩30,519 | ₩30,833 | ₩30,291 | ₩30,650 | +0.43% | 11.2만 |
|---|
| 2026.07.10 | ₩29,971 | ₩30,505 | ₩29,917 | ₩30,238 | +0.89% | 1.7만 |
|---|
| 2026.07.09 | ₩30,372 | ₩30,525 | ₩29,904 | ₩30,225 | -0.48% | 1.4만 |
|---|
| 2026.07.08 | ₩29,971 | ₩30,345 | ₩29,810 | ₩30,291 | +1.07% | 4.3만 |
|---|
| 2026.07.07 | ₩30,104 | ₩30,118 | ₩29,396 | ₩29,717 | -1.29% | 4.7만 |
|---|
| 2026.07.06 | ₩31,173 | ₩31,173 | ₩30,185 | ₩30,572 | -1.93% | 2.9만 |
|---|
| 2026.07.02 | ₩29,997 | ₩30,883 | ₩29,997 | ₩30,358 | +1.20% | 1.8만 |
|---|
| 2026.07.01 | ₩30,666 | ₩30,786 | ₩29,984 | ₩30,038 | -2.05% | 2.8만 |
|---|
| 2026.06.30 | ₩30,813 | ₩30,946 | ₩30,345 | ₩30,679 | -0.43% | 5.6만 |
|---|
| 2026.06.29 | ₩30,719 | ₩30,906 | ₩30,265 | ₩30,732 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩30,732 | ₩31,588 | ₩30,532 | ₩30,799 | +0.22% | 2.3만 |
|---|
| 2026.06.25 | ₩31,066 | ₩31,400 | ₩30,732 | ₩31,026 | -0.13% | 4.6만 |
|---|
| 2026.06.24 | ₩31,414 | ₩31,614 | ₩30,732 | ₩30,986 | -1.36% | 6.4만 |
|---|
| 2026.06.23 | ₩32,069 | ₩32,069 | ₩31,441 | ₩31,534 | -1.67% | 2.8만 |
|---|
| 2026.06.22 | ₩32,670 | ₩32,950 | ₩32,216 | ₩32,229 | -1.35% | 4.9만 |
|---|
| 2026.06.18 | ₩33,405 | ₩33,552 | ₩32,523 | ₩32,523 | -2.64% | 11.7만 |
|---|
| 2026.06.17 | ₩33,485 | ₩34,193 | ₩33,405 | ₩33,405 | -0.24% | 5.5만 |
|---|
| 2026.06.16 | ₩34,019 | ₩34,263 | ₩33,605 | ₩33,605 | -1.22% | 3.2만 |
|---|
| 2026.06.15 | ₩35,890 | ₩35,890 | ₩33,926 | ₩34,019 | -5.21% | 5.6만 |
|---|
| 2026.06.12 | ₩35,075 | ₩35,503 | ₩34,888 | ₩35,249 | +0.50% | 3.4만 |
|---|
| 2026.06.11 | ₩34,206 | ₩35,182 | ₩34,086 | ₩34,687 | +1.41% | 2.1만 |
|---|
| 2026.06.10 | ₩34,901 | ₩35,301 | ₩34,273 | ₩34,500 | -1.15% | 6.6만 |
|---|
| 2026.06.09 | ₩35,489 | ₩35,623 | ₩34,353 | ₩35,035 | -1.28% | 5.1만 |
|---|
| 2026.06.08 | ₩36,211 | ₩36,211 | ₩35,489 | ₩35,756 | -1.25% | 4.5만 |
|---|
| 2026.06.05 | ₩37,614 | ₩38,242 | ₩35,756 | ₩36,077 | -4.09% | 11.5만 |
|---|
| 2026.06.04 | ₩37,320 | ₩38,429 | ₩37,320 | ₩37,881 | +1.50% | 13.4만 |
|---|
| 2026.06.03 | ₩37,574 | ₩37,734 | ₩36,785 | ₩37,113 | -1.23% | 2.7만 |
|---|
| 2026.06.02 | ₩36,932 | ₩37,742 | ₩36,572 | ₩37,373 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩36,104 | ₩37,400 | ₩35,890 | ₩37,347 | +3.44% | 9.3만 |
|---|
| 2026.05.29 | ₩36,224 | ₩36,531 | ₩35,222 | ₩35,329 | -2.47% | 5.3만 |
|---|
| 2026.05.28 | ₩35,623 | ₩36,572 | ₩35,429 | ₩36,451 | +2.33% | 6.5만 |
|---|
| 2026.05.27 | ₩35,008 | ₩35,650 | ₩34,260 | ₩35,516 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩33,365 | ₩34,995 | ₩33,365 | ₩34,875 | +4.53% | 13.5만 |
|---|
| 2026.05.22 | ₩32,857 | ₩33,318 | ₩32,857 | ₩32,884 | +0.08% | 4.1만 |
|---|
| 2026.05.21 | ₩32,786 | ₩33,306 | ₩32,786 | ₩33,111 | +0.99% | 3.2만 |
|---|
| 2026.05.20 | ₩32,857 | ₩33,271 | ₩32,737 | ₩33,138 | +0.85% | 3만 |
|---|
| 2026.05.19 | ₩33,204 | ₩33,204 | ₩32,803 | ₩32,857 | -1.05% | 7.3만 |
|---|
| 2026.05.18 | ₩33,071 | ₩33,405 | ₩32,991 | ₩33,211 | +0.42% | 7만 |
|---|
| 2026.05.15 | ₩33,525 | ₩33,525 | ₩32,870 | ₩32,991 | -1.59% | 3.9만 |
|---|
| 2026.05.14 | ₩33,672 | ₩33,699 | ₩32,870 | ₩33,525 | -0.44% | 6.9만 |
|---|
| 2026.05.13 | ₩34,073 | ₩34,073 | ₩33,338 | ₩33,472 | -1.76% | 6만 |
|---|
| 2026.05.12 | ₩33,939 | ₩34,170 | ₩33,405 | ₩33,872 | -0.20% | 3.4만 |
|---|
| 2026.05.11 | ₩33,819 | ₩34,514 | ₩33,725 | ₩34,340 | +1.54% | 5.7만 |
|---|
| 2026.05.08 | ₩34,140 | ₩34,313 | ₩33,525 | ₩33,525 | -1.80% | 5.1만 |
|---|
| 2026.05.07 | ₩34,500 | ₩34,621 | ₩33,766 | ₩34,059 | -1.28% | 8.5만 |
|---|
| 2026.05.06 | ₩34,407 | ₩34,794 | ₩34,140 | ₩34,687 | +0.82% | 7.9만 |
|---|
| 2026.05.05 | ₩34,420 | ₩35,022 | ₩34,236 | ₩34,915 | +1.44% | 4.7만 |
|---|
| 2026.05.04 | ₩34,313 | ₩34,694 | ₩34,113 | ₩34,287 | -0.08% | 7.5만 |
|---|
| 2026.05.01 | ₩35,195 | ₩35,309 | ₩34,206 | ₩34,313 | -2.51% | 8.1만 |
|---|
| 2026.04.30 | ₩34,180 | ₩34,861 | ₩34,180 | ₩34,861 | +1.99% | 9.8만 |
|---|
| 2026.04.29 | ₩34,353 | ₩34,722 | ₩34,273 | ₩34,273 | -0.23% | 5.8만 |
|---|
| 2026.04.28 | ₩34,340 | ₩34,353 | ₩33,999 | ₩34,273 | -0.19% | 5.8만 |
|---|
| 2026.04.27 | ₩34,059 | ₩34,153 | ₩33,538 | ₩33,886 | -0.51% | 5.7만 |
|---|
| 2026.04.24 | ₩33,899 | ₩34,140 | ₩32,884 | ₩33,525 | -1.10% | 47.8만 |
|---|
| 2026.04.23 | ₩34,407 | ₩34,687 | ₩33,739 | ₩34,073 | -0.97% | 9.4만 |
|---|
| 2026.04.22 | ₩34,073 | ₩34,567 | ₩34,073 | ₩34,407 | +0.98% | 5.3만 |
|---|
| 2026.04.21 | ₩33,405 | ₩34,407 | ₩33,405 | ₩34,180 | +2.32% | 8.3만 |
|---|
| 2026.04.20 | ₩33,405 | ₩33,659 | ₩33,178 | ₩33,351 | -0.16% | 12.3만 |
|---|
| 2026.04.17 | ₩34,073 | ₩34,133 | ₩33,151 | ₩33,325 | -2.20% | 45.2만 |
|---|
| 2026.04.16 | ₩34,781 | ₩34,915 | ₩34,100 | ₩34,233 | -1.58% | 59.8만 |
|---|
| 2026.04.15 | ₩34,126 | ₩34,915 | ₩34,073 | ₩34,781 | +1.92% | 12.8만 |
|---|
| 2026.04.14 | ₩34,794 | ₩34,955 | ₩34,073 | ₩34,313 | -1.38% | 51.3만 |
|---|
| 2026.04.13 | ₩34,928 | ₩35,222 | ₩34,808 | ₩34,901 | -0.08% | 14.8만 |
|---|
| 2026.04.10 | ₩34,741 | ₩35,088 | ₩34,487 | ₩34,741 | 0.00% | 19.1만 |
|---|
| 2026.04.09 | ₩35,422 | ₩35,703 | ₩34,247 | ₩34,661 | -2.15% | 25.4만 |
|---|
| 2026.04.08 | ₩36,104 | ₩36,237 | ₩35,022 | ₩35,596 | -1.41% | 38.1만 |
|---|
| 2026.04.07 | ₩37,280 | ₩37,407 | ₩36,384 | ₩36,825 | -1.22% | 26.2만 |
|---|
| 2026.04.06 | ₩37,293 | ₩37,721 | ₩36,796 | ₩37,266 | -0.07% | 14.4만 |
|---|
| 2026.04.02 | ₩36,839 | ₩37,200 | ₩36,411 | ₩37,026 | +0.51% | 30.6만 |
|---|
| 2026.04.01 | ₩36,090 | ₩36,946 | ₩36,090 | ₩36,705 | +1.70% | 95.3만 |
|---|
| 2026.03.31 | ₩38,282 | ₩38,282 | ₩36,224 | ₩36,665 | -4.22% | 30.5만 |
|---|
| 2026.03.30 | ₩38,883 | ₩38,883 | ₩37,173 | ₩37,520 | -3.51% | 66.1만 |
|---|
| 2026.03.27 | ₩36,745 | ₩38,015 | ₩36,745 | ₩37,948 | +3.27% | 33.7만 |
|---|
| 2026.03.26 | ₩37,347 | ₩37,514 | ₩36,438 | ₩36,652 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩36,999 | ₩37,347 | ₩36,745 | ₩37,347 | +0.94% | 14.1만 |
|---|
| 2026.03.24 | ₩36,144 | ₩38,055 | ₩36,144 | ₩37,814 | +4.62% | 48.3만 |
|---|
| 2026.03.23 | ₩36,318 | ₩36,719 | ₩36,010 | ₩36,077 | -0.66% | 16.3만 |
|---|
| 2026.03.20 | ₩37,400 | ₩37,400 | ₩35,716 | ₩36,144 | -3.36% | 37.2만 |
|---|
| 2026.03.19 | ₩35,730 | ₩37,373 | ₩35,422 | ₩36,799 | +2.99% | 51.7만 |
|---|
| 2026.03.18 | ₩35,289 | ₩35,583 | ₩34,955 | ₩35,262 | -0.08% | 4.4만 |
|---|
| 2026.03.17 | ₩35,062 | ₩35,462 | ₩35,062 | ₩35,449 | +1.11% | 6.3만 |
|---|
| 2026.03.16 | ₩35,743 | ₩35,809 | ₩35,115 | ₩35,529 | -0.60% | 10.8만 |
|---|
| 2026.03.13 | ₩36,719 | ₩36,719 | ₩35,342 | ₩35,730 | -2.69% | 13.4만 |
|---|
| 2026.03.12 | ₩36,010 | ₩36,438 | ₩35,676 | ₩36,131 | +0.33% | 21.3만 |
|---|
| 2026.03.11 | ₩35,275 | ₩35,596 | ₩34,474 | ₩35,396 | +0.34% | 10.9만 |
|---|
| 2026.03.10 | ₩34,861 | ₩35,356 | ₩34,434 | ₩34,741 | -0.34% | 5만 |
|---|
| 2026.03.09 | ₩34,541 | ₩35,095 | ₩33,645 | ₩34,741 | +0.58% | 7.9만 |
|---|
| 2026.03.06 | ₩33,351 | ₩34,180 | ₩33,111 | ₩34,180 | +2.48% | 3만 |
|---|
| 2026.03.05 | ₩35,048 | ₩35,048 | ₩33,405 | ₩33,913 | -3.24% | 6만 |
|---|
| 2026.03.04 | ₩34,594 | ₩35,055 | ₩34,126 | ₩35,008 | +1.20% | 10만 |
|---|
| 2026.03.03 | ₩33,846 | ₩34,260 | ₩33,028 | ₩34,113 | +0.79% | 7.1만 |
|---|
| 2026.03.02 | ₩33,151 | ₩33,806 | ₩33,071 | ₩33,739 | +1.77% | 2.7만 |
|---|
| 2026.02.27 | ₩33,031 | ₩33,660 | ₩32,496 | ₩32,991 | -0.12% | 3.4만 |
|---|
| 2026.02.26 | ₩33,953 | ₩33,953 | ₩32,630 | ₩33,017 | -2.75% | 3만 |
|---|
| 2026.02.25 | ₩34,233 | ₩34,647 | ₩33,552 | ₩33,872 | -1.05% | 10.4만 |
|---|
| 2026.02.24 | ₩34,407 | ₩34,474 | ₩33,772 | ₩34,206 | -0.58% | 3.4만 |
|---|
| 2026.02.23 | ₩33,405 | ₩33,939 | ₩33,405 | ₩33,859 | +1.36% | 2.8만 |
|---|
| 2026.02.20 | ₩33,552 | ₩33,552 | ₩33,151 | ₩33,405 | -0.44% | 1.5만 |
|---|
| 2026.02.19 | ₩33,672 | ₩33,672 | ₩33,284 | ₩33,619 | -0.16% | 2만 |
|---|
| 2026.02.18 | ₩34,233 | ₩34,233 | ₩33,632 | ₩33,752 | -1.41% | 4.4만 |
|---|
| 2026.02.17 | ₩33,699 | ₩33,739 | ₩32,977 | ₩33,472 | -0.67% | 4.4만 |
|---|
| 2026.02.13 | ₩34,687 | ₩34,687 | ₩33,405 | ₩34,086 | -1.73% | 4.4만 |
|---|
| 2026.02.12 | ₩35,823 | ₩35,823 | ₩33,899 | ₩34,273 | -4.33% | 6.8만 |
|---|
| 2026.02.11 | ₩35,730 | ₩35,730 | ₩34,541 | ₩35,075 | -1.83% | 4.3만 |
|---|
| 2026.02.10 | ₩35,556 | ₩35,556 | ₩34,687 | ₩34,768 | -2.22% | 1.5만 |
|---|
| 2026.02.09 | ₩35,102 | ₩35,529 | ₩34,821 | ₩35,499 | +1.13% | 3.7만 |
|---|
| 2026.02.06 | ₩33,605 | ₩34,722 | ₩33,605 | ₩34,692 | +3.23% | 3.4만 |
|---|
| 2026.02.05 | ₩35,102 | ₩35,102 | ₩33,672 | ₩33,862 | -3.53% | 3.8만 |
|---|
| 2026.02.04 | ₩36,759 | ₩36,759 | ₩34,904 | ₩35,369 | -3.78% | 2.9만 |
|---|
| 2026.02.03 | ₩34,794 | ₩35,302 | ₩34,734 | ₩35,302 | +1.46% | 3.8만 |
|---|
| 2026.02.02 | ₩34,621 | ₩34,868 | ₩34,343 | ₩34,519 | -0.29% | 2.7만 |
|---|
| 2026.01.30 | ₩34,928 | ₩35,456 | ₩34,113 | ₩34,510 | -1.20% | 12.1만 |
|---|
| 2026.01.29 | ₩36,344 | ₩36,344 | ₩34,955 | ₩35,917 | -1.18% | 3.7만 |
|---|
| 2026.01.28 | ₩36,077 | ₩36,411 | ₩35,088 | ₩35,489 | -1.63% | 2.2만 |
|---|
| 2026.01.27 | ₩35,329 | ₩35,743 | ₩35,128 | ₩35,716 | +1.10% | 1.1만 |
|---|
| 2026.01.26 | ₩36,438 | ₩36,839 | ₩35,035 | ₩35,035 | -3.85% | 5.9만 |
|---|
| 2026.01.23 | ₩36,478 | ₩36,478 | ₩36,224 | ₩36,318 | -0.44% | 1.3만 |
|---|
| 2026.01.22 | ₩36,318 | ₩36,598 | ₩35,944 | ₩36,195 | -0.34% | 3.2만 |
|---|
| 2026.01.21 | ₩35,810 | ₩35,944 | ₩35,449 | ₩35,797 | -0.04% | 13.4만 |
|---|
| 2026.01.20 | ₩34,875 | ₩35,195 | ₩34,754 | ₩35,062 | +0.54% | 2.6만 |
|---|
| 2026.01.16 | ₩35,142 | ₩35,169 | ₩34,808 | ₩34,833 | -0.88% | 1.6만 |
|---|
| 2026.01.15 | ₩35,128 | ₩35,529 | ₩35,048 | ₩35,128 | 0.00% | 2.6만 |
|---|
| 2026.01.14 | ₩34,327 | ₩35,342 | ₩34,327 | ₩35,115 | +2.30% | 3.1만 |
|---|
| 2026.01.13 | ₩34,741 | ₩34,741 | ₩33,846 | ₩34,015 | -2.09% | 4.5만 |
|---|
| 2026.01.12 | ₩34,073 | ₩34,420 | ₩33,779 | ₩34,380 | +0.90% | 5.5만 |
|---|
| 2026.01.09 | ₩33,338 | ₩33,672 | ₩32,958 | ₩33,365 | +0.08% | 11.4만 |
|---|
| 2026.01.08 | ₩32,349 | ₩33,013 | ₩32,095 | ₩32,977 | +1.94% | 3.4만 |
|---|
| 2026.01.07 | ₩32,656 | ₩32,656 | ₩32,069 | ₩32,483 | -0.53% | 1.2만 |
|---|
| 2026.01.06 | ₩31,173 | ₩32,416 | ₩31,173 | ₩32,282 | +3.56% | 1.6만 |
|---|
| 2026.01.05 | ₩31,694 | ₩31,828 | ₩31,160 | ₩31,479 | -0.68% | 2.4만 |
|---|
| 2026.01.02 | ₩30,866 | ₩31,160 | ₩30,759 | ₩31,160 | +0.95% | 3.1만 |
|---|
| 2025.12.31 | ₩31,053 | ₩31,053 | ₩30,253 | ₩30,478 | -1.85% | 1.7만 |
|---|
| 2025.12.30 | ₩30,960 | ₩30,960 | ₩30,545 | ₩30,652 | -0.99% | 1만 |
|---|
| 2025.12.29 | ₩30,679 | ₩31,561 | ₩30,679 | ₩31,547 | +2.83% | 1.5만 |
|---|
| 2025.12.26 | ₩31,588 | ₩31,668 | ₩31,465 | ₩31,654 | +0.21% | 8.7천 |
|---|
| 2025.12.24 | ₩32,015 | ₩32,015 | ₩31,521 | ₩31,721 | -0.92% | 6.7천 |
|---|
| 2025.12.23 | ₩31,066 | ₩31,547 | ₩31,066 | ₩31,547 | +1.55% | 9.9천 |
|---|
| 2025.12.22 | ₩31,387 | ₩31,481 | ₩31,080 | ₩31,080 | -0.98% | 1.7만 |
|---|
| 2025.12.19 | ₩30,706 | ₩31,187 | ₩30,692 | ₩31,066 | +1.17% | 2.4만 |
|---|
| 2025.12.18 | ₩30,225 | ₩30,625 | ₩30,225 | ₩30,466 | +0.80% | 1.6만 |
|---|
| 2025.12.17 | ₩30,091 | ₩30,344 | ₩29,850 | ₩30,076 | -0.05% | 1.4만 |
|---|
| 2025.12.16 | ₩30,091 | ₩30,198 | ₩29,971 | ₩29,972 | -0.40% | 7.8천 |
|---|
| 2025.12.15 | ₩30,679 | ₩30,679 | ₩30,158 | ₩30,265 | -1.35% | 6.4천 |
|---|
| 2025.12.12 | ₩30,893 | ₩30,921 | ₩30,211 | ₩30,466 | -1.38% | 1만 |
|---|
| 2025.12.11 | ₩30,532 | ₩30,973 | ₩30,499 | ₩30,893 | +1.18% | 1.1만 |
|---|
| 2025.12.10 | ₩30,118 | ₩30,372 | ₩29,931 | ₩30,158 | +0.13% | 1.4만 |
|---|
| 2025.12.09 | ₩30,086 | ₩30,398 | ₩30,086 | ₩30,171 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩31,400 | ₩31,400 | ₩29,931 | ₩30,007 | -4.44% | 1.7만 |
|---|
| 2025.12.05 | ₩30,746 | ₩31,213 | ₩30,706 | ₩30,786 | +0.13% | 2.3만 |
|---|
| 2025.12.04 | ₩30,692 | ₩30,732 | ₩30,472 | ₩30,667 | -0.08% | 3.6만 |
|---|
| 2025.12.03 | ₩29,530 | ₩30,639 | ₩29,530 | ₩30,585 | +3.57% | 3.1만 |
|---|
| 2025.12.02 | ₩29,169 | ₩29,356 | ₩28,982 | ₩29,184 | +0.05% | 1.6만 |
|---|
| 2025.12.01 | ₩28,902 | ₩29,104 | ₩28,755 | ₩28,761 | -0.49% | 6.4천 |
|---|
| 2025.11.28 | ₩29,677 | ₩29,677 | ₩28,775 | ₩28,879 | -2.69% | 5.7천 |
|---|
| 2025.11.26 | ₩28,461 | ₩28,915 | ₩28,461 | ₩28,760 | +1.05% | 3.6천 |
|---|
| 2025.11.25 | ₩27,906 | ₩28,572 | ₩27,906 | ₩28,469 | +2.02% | 7.3천 |
|---|
| 2025.11.24 | ₩27,953 | ₩27,953 | ₩27,646 | ₩27,946 | -0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩27,980 | ₩27,980 | ₩27,432 | ₩27,914 | -0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩28,768 | ₩29,102 | ₩28,069 | ₩28,069 | -2.43% | 2.4만 |
|---|
| 2025.11.19 | ₩30,144 | ₩30,144 | ₩28,715 | ₩28,768 | -4.57% | 1.8만 |
|---|
| 2025.11.18 | ₩28,728 | ₩29,349 | ₩28,728 | ₩29,169 | +1.53% | 8.9천 |
|---|
| 2025.11.17 | ₩29,062 | ₩29,867 | ₩28,741 | ₩29,512 | +1.55% | 2.5만 |
|---|
| 2025.11.14 | ₩29,249 | ₩29,917 | ₩29,249 | ₩29,733 | +1.65% | 3.2만 |
|---|
| 2025.11.13 | ₩30,986 | ₩30,986 | ₩29,784 | ₩29,784 | -3.88% | 10.6만 |
|---|
| 2025.11.12 | ₩30,935 | ₩31,173 | ₩30,826 | ₩30,929 | -0.02% | 9천 |
|---|
| 2025.11.11 | ₩30,946 | ₩30,973 | ₩30,492 | ₩30,931 | -0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩31,374 | ₩31,387 | ₩31,000 | ₩31,016 | -1.14% | 1.1만 |
|---|
| 2025.11.07 | ₩30,465 | ₩30,666 | ₩30,158 | ₩30,605 | +0.46% | 8.7천 |
|---|
| 2025.11.06 | ₩30,064 | ₩31,227 | ₩30,024 | ₩30,516 | +1.50% | 4.2만 |
|---|
| 2025.11.05 | ₩29,303 | ₩29,917 | ₩29,249 | ₩29,820 | +1.76% | 4.7천 |
|---|
| 2025.11.04 | ₩29,717 | ₩30,205 | ₩29,571 | ₩29,610 | -0.36% | 1만 |
|---|
| 2025.11.03 | ₩30,452 | ₩30,960 | ₩30,051 | ₩30,547 | +0.31% | 1.3만 |
|---|
| 2025.10.31 | ₩30,064 | ₩30,532 | ₩29,904 | ₩30,432 | +1.22% | 2.3만 |
|---|
| 2025.10.30 | ₩29,797 | ₩30,064 | ₩29,435 | ₩29,867 | +0.23% | 9.6천 |
|---|
| 2025.10.29 | ₩29,757 | ₩30,064 | ₩29,423 | ₩29,615 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩30,064 | ₩30,064 | ₩29,222 | ₩29,535 | -1.76% | 1.9만 |
|---|
| 2025.10.27 | ₩30,064 | ₩30,251 | ₩29,690 | ₩29,977 | -0.29% | 2.7만 |
|---|
| 2025.10.24 | ₩30,051 | ₩30,572 | ₩29,971 | ₩30,038 | -0.04% | 8천 |
|---|
| 2025.10.23 | ₩30,585 | ₩30,585 | ₩29,797 | ₩29,973 | -2.00% | 1.6만 |
|---|
| 2025.10.22 | ₩30,692 | ₩30,692 | ₩29,516 | ₩30,015 | -2.21% | 2.6만 |
|---|
| 2025.10.21 | ₩31,668 | ₩32,256 | ₩30,438 | ₩30,679 | -3.12% | 7.7만 |
|---|
| 2025.10.20 | ₩31,561 | ₩32,202 | ₩31,561 | ₩32,135 | +1.82% | 2.1만 |
|---|
| 2025.10.17 | ₩31,414 | ₩31,721 | ₩31,267 | ₩31,481 | +0.21% | 3.9만 |
|---|
| 2025.10.16 | ₩32,349 | ₩32,937 | ₩31,948 | ₩32,163 | -0.57% | 4.4만 |
|---|
| 2025.10.15 | ₩33,311 | ₩33,311 | ₩31,547 | ₩32,055 | -3.77% | 6.5만 |
|---|
| 2025.10.14 | ₩32,162 | ₩33,338 | ₩32,002 | ₩33,004 | +2.62% | 2.4만 |
|---|
| 2025.10.13 | ₩31,534 | ₩32,656 | ₩31,534 | ₩32,443 | +2.88% | 3.5만 |
|---|
| 2025.10.10 | ₩32,456 | ₩32,456 | ₩30,799 | ₩30,985 | -4.53% | 7.6만 |
|---|