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 | ₩32,664 | ₩33,392 | ₩32,664 | ₩33,392 | +2.23% | 3.8만 |
| 2026.10.08 | ₩32,644 | ₩32,911 | ₩32,644 | ₩32,697 | +0.16% | 7.2만 |
| 2026.10.07 | ₩33,138 | ₩33,138 | ₩32,230 | ₩32,390 | -2.26% | 6.9만 |
| 2026.10.06 | ₩32,818 | ₩33,392 | ₩32,470 | ₩32,925 | +0.33% | 1.7만 |
| 2026.10.05 | ₩32,444 | ₩33,031 | ₩32,337 | ₩32,711 | +0.82% | 2.5만 |
| 2026.10.02 | ₩31,856 | ₩32,791 | ₩31,856 | ₩32,323 | +1.47% | 1.5만 |
| 2026.10.01 | ₩32,056 | ₩32,070 | ₩31,656 | ₩32,007 | -0.15% | 2.4만 |
| 2026.09.30 | ₩32,457 | ₩33,058 | ₩32,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,551 |
| +0.29% |
| 1.9만 |
| 2026.09.29 | ₩32,297 | ₩32,464 | ₩31,843 | ₩32,182 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩32,591 | ₩32,791 | ₩32,390 | ₩32,457 | -0.41% | 2.2만 |
|---|
| 2026.09.25 | ₩32,444 | ₩32,791 | ₩32,136 | ₩32,656 | +0.65% | 2.4만 |
|---|
| 2026.09.24 | ₩33,178 | ₩33,246 | ₩32,404 | ₩32,671 | -1.53% | 2만 |
|---|
| 2026.09.23 | ₩33,913 | ₩33,913 | ₩32,951 | ₩32,951 | -2.84% | 5.9만 |
|---|
| 2026.09.22 | ₩33,479 | ₩34,046 | ₩33,352 | ₩33,859 | +1.14% | 4.2만 |
|---|
| 2026.09.21 | ₩33,152 | ₩33,870 | ₩33,152 | ₩33,359 | +0.62% | 3.1만 |
|---|
| 2026.09.18 | ₩34,046 | ₩34,046 | ₩33,299 | ₩33,392 | -1.92% | 4.4만 |
|---|
| 2026.09.17 | ₩34,861 | ₩35,088 | ₩34,461 | ₩34,462 | -1.15% | 1.6만 |
|---|
| 2026.09.16 | ₩34,968 | ₩35,104 | ₩34,153 | ₩34,487 | -1.38% | 1.9만 |
|---|
| 2026.09.15 | ₩35,235 | ₩35,235 | ₩34,407 | ₩34,861 | -1.06% | 3.5만 |
|---|
| 2026.09.14 | ₩35,676 | ₩35,770 | ₩35,062 | ₩35,209 | -1.31% | 7.2만 |
|---|
| 2026.09.11 | ₩36,865 | ₩36,865 | ₩35,943 | ₩36,058 | -2.19% | 6.7만 |
|---|
| 2026.09.10 | ₩37,653 | ₩37,653 | ₩36,210 | ₩36,878 | -2.06% | 6.7만 |
|---|
| 2026.09.09 | ₩38,454 | ₩38,454 | ₩37,760 | ₩37,933 | -1.35% | 2.5만 |
|---|
| 2026.09.08 | ₩37,773 | ₩38,241 | ₩37,773 | ₩38,000 | +0.60% | 9.7만 |
|---|
| 2026.09.04 | ₩36,611 | ₩37,399 | ₩36,536 | ₩37,159 | +1.50% | 4.5만 |
|---|
| 2026.09.03 | ₩37,399 | ₩37,399 | ₩36,210 | ₩36,277 | -3.00% | 8.4만 |
|---|
| 2026.09.02 | ₩37,265 | ₩37,740 | ₩36,424 | ₩37,399 | +0.36% | 5.9만 |
|---|
| 2026.09.01 | ₩37,466 | ₩37,519 | ₩36,659 | ₩37,092 | -1.00% | 4.9만 |
|---|
| 2026.08.31 | ₩37,065 | ₩37,599 | ₩36,704 | ₩37,279 | +0.58% | 5.8만 |
|---|
| 2026.08.28 | ₩36,865 | ₩37,092 | ₩35,876 | ₩36,364 | -1.36% | 4.2만 |
|---|
| 2026.08.27 | ₩36,063 | ₩36,891 | ₩35,823 | ₩36,878 | +2.26% | 3.8만 |
|---|
| 2026.08.26 | ₩36,063 | ₩36,097 | ₩35,436 | ₩35,836 | -0.63% | 2.8만 |
|---|
| 2026.08.25 | ₩35,529 | ₩36,050 | ₩35,275 | ₩36,030 | +1.41% | 2만 |
|---|
| 2026.08.24 | ₩36,063 | ₩36,317 | ₩35,542 | ₩35,739 | -0.90% | 5.9만 |
|---|
| 2026.08.21 | ₩35,155 | ₩35,596 | ₩35,035 | ₩35,596 | +1.25% | 2.4만 |
|---|
| 2026.08.20 | ₩35,195 | ₩35,195 | ₩34,407 | ₩34,591 | -1.72% | 4.8만 |
|---|
| 2026.08.19 | ₩33,726 | ₩34,713 | ₩33,699 | ₩34,713 | +2.93% | 2.6만 |
|---|
| 2026.08.18 | ₩33,940 | ₩33,940 | ₩33,258 | ₩33,485 | -1.34% | 1.5만 |
|---|
| 2026.08.17 | ₩33,632 | ₩33,759 | ₩33,258 | ₩33,650 | +0.05% | 2.2만 |
|---|
| 2026.08.14 | ₩33,365 | ₩33,526 | ₩32,583 | ₩33,526 | +0.48% | 1.5만 |
|---|
| 2026.08.13 | ₩33,379 | ₩33,392 | ₩32,603 | ₩32,649 | -2.18% | 8.8천 |
|---|
| 2026.08.12 | ₩32,844 | ₩33,192 | ₩32,844 | ₩33,031 | +0.57% | 5.4천 |
|---|
| 2026.08.11 | ₩33,392 | ₩33,392 | ₩33,006 | ₩33,249 | -0.43% | 9.2천 |
|---|
| 2026.08.10 | ₩32,751 | ₩33,285 | ₩32,457 | ₩33,125 | +1.14% | 2.6만 |
|---|
| 2026.08.07 | ₩32,323 | ₩32,425 | ₩31,769 | ₩32,330 | +0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩31,215 | ₩32,297 | ₩31,215 | ₩32,020 | +2.58% | 2.2만 |
|---|
| 2026.08.05 | ₩30,988 | ₩31,348 | ₩30,841 | ₩31,203 | +0.69% | 1.9만 |
|---|
| 2026.08.04 | ₩29,719 | ₩30,707 | ₩29,719 | ₩30,574 | +2.88% | 1.2만 |
|---|
| 2026.08.03 | ₩31,121 | ₩31,121 | ₩29,685 | ₩30,042 | -3.47% | 1.9만 |
|---|
| 2026.07.31 | ₩31,188 | ₩31,188 | ₩30,125 | ₩30,213 | -3.13% | 6.6천 |
|---|
| 2026.07.30 | ₩30,854 | ₩31,121 | ₩30,427 | ₩30,861 | +0.02% | 9.6천 |
|---|
| 2026.07.29 | ₩30,681 | ₩30,787 | ₩30,066 | ₩30,511 | -0.55% | 2.9만 |
|---|
| 2026.07.28 | ₩30,734 | ₩31,308 | ₩30,333 | ₩30,488 | -0.80% | 2.6만 |
|---|
| 2026.07.27 | ₩31,602 | ₩31,602 | ₩30,721 | ₩31,095 | -1.61% | 2만 |
|---|
| 2026.07.24 | ₩32,323 | ₩32,323 | ₩31,388 | ₩31,629 | -2.15% | 1.1만 |
|---|
| 2026.07.23 | ₩32,150 | ₩32,457 | ₩31,963 | ₩32,056 | -0.29% | 6만 |
|---|
| 2026.07.22 | ₩31,322 | ₩32,150 | ₩31,322 | ₩31,803 | +1.54% | 4.9만 |
|---|
| 2026.07.21 | ₩31,014 | ₩31,575 | ₩30,921 | ₩31,308 | +0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩31,161 | ₩31,388 | ₩30,721 | ₩31,175 | +0.04% | 11.1만 |
|---|
| 2026.07.17 | ₩30,387 | ₩30,988 | ₩30,387 | ₩30,673 | +0.94% | 1.3만 |
|---|
| 2026.07.16 | ₩31,442 | ₩31,722 | ₩30,520 | ₩30,654 | -2.51% | 9.3만 |
|---|
| 2026.07.15 | ₩31,589 | ₩32,177 | ₩31,215 | ₩31,722 | +0.42% | 6.2만 |
|---|
| 2026.07.14 | ₩31,201 | ₩31,896 | ₩31,201 | ₩31,535 | +1.07% | 13.8만 |
|---|
| 2026.07.13 | ₩30,507 | ₩30,821 | ₩30,280 | ₩30,638 | +0.43% | 11.2만 |
|---|
| 2026.07.10 | ₩29,959 | ₩30,494 | ₩29,906 | ₩30,226 | +0.89% | 1.7만 |
|---|
| 2026.07.09 | ₩30,360 | ₩30,514 | ₩29,893 | ₩30,213 | -0.48% | 1.4만 |
|---|
| 2026.07.08 | ₩29,959 | ₩30,333 | ₩29,799 | ₩30,280 | +1.07% | 4.3만 |
|---|
| 2026.07.07 | ₩30,093 | ₩30,106 | ₩29,385 | ₩29,706 | -1.29% | 4.7만 |
|---|
| 2026.07.06 | ₩31,161 | ₩31,161 | ₩30,173 | ₩30,560 | -1.93% | 2.9만 |
|---|
| 2026.07.02 | ₩29,986 | ₩30,872 | ₩29,986 | ₩30,347 | +1.20% | 1.8만 |
|---|
| 2026.07.01 | ₩30,654 | ₩30,774 | ₩29,973 | ₩30,026 | -2.05% | 2.8만 |
|---|
| 2026.06.30 | ₩30,801 | ₩30,934 | ₩30,333 | ₩30,667 | -0.43% | 5.6만 |
|---|
| 2026.06.29 | ₩30,707 | ₩30,894 | ₩30,253 | ₩30,721 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩30,721 | ₩31,575 | ₩30,520 | ₩30,787 | +0.22% | 2.3만 |
|---|
| 2026.06.25 | ₩31,055 | ₩31,388 | ₩30,721 | ₩31,014 | -0.13% | 4.6만 |
|---|
| 2026.06.24 | ₩31,402 | ₩31,602 | ₩30,721 | ₩30,974 | -1.36% | 6.4만 |
|---|
| 2026.06.23 | ₩32,056 | ₩32,056 | ₩31,429 | ₩31,522 | -1.67% | 2.8만 |
|---|
| 2026.06.22 | ₩32,657 | ₩32,938 | ₩32,203 | ₩32,217 | -1.35% | 4.9만 |
|---|
| 2026.06.18 | ₩33,392 | ₩33,539 | ₩32,510 | ₩32,510 | -2.64% | 11.7만 |
|---|
| 2026.06.17 | ₩33,472 | ₩34,180 | ₩33,392 | ₩33,392 | -0.24% | 5.5만 |
|---|
| 2026.06.16 | ₩34,006 | ₩34,250 | ₩33,592 | ₩33,592 | -1.22% | 3.2만 |
|---|
| 2026.06.15 | ₩35,876 | ₩35,876 | ₩33,913 | ₩34,006 | -5.21% | 5.6만 |
|---|
| 2026.06.12 | ₩35,062 | ₩35,489 | ₩34,875 | ₩35,235 | +0.50% | 3.4만 |
|---|
| 2026.06.11 | ₩34,193 | ₩35,168 | ₩34,073 | ₩34,674 | +1.41% | 2.1만 |
|---|
| 2026.06.10 | ₩34,888 | ₩35,287 | ₩34,260 | ₩34,487 | -1.15% | 6.6만 |
|---|
| 2026.06.09 | ₩35,476 | ₩35,609 | ₩34,340 | ₩35,022 | -1.28% | 5.1만 |
|---|
| 2026.06.08 | ₩36,197 | ₩36,197 | ₩35,476 | ₩35,743 | -1.25% | 4.5만 |
|---|
| 2026.06.05 | ₩37,599 | ₩38,227 | ₩35,743 | ₩36,063 | -4.09% | 11.5만 |
|---|
| 2026.06.04 | ₩37,306 | ₩38,414 | ₩37,306 | ₩37,867 | +1.50% | 13.4만 |
|---|
| 2026.06.03 | ₩37,559 | ₩37,720 | ₩36,771 | ₩37,099 | -1.23% | 2.7만 |
|---|
| 2026.06.02 | ₩36,918 | ₩37,728 | ₩36,558 | ₩37,359 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩36,090 | ₩37,386 | ₩35,876 | ₩37,332 | +3.44% | 9.3만 |
|---|
| 2026.05.29 | ₩36,210 | ₩36,517 | ₩35,209 | ₩35,315 | -2.47% | 5.3만 |
|---|
| 2026.05.28 | ₩35,609 | ₩36,558 | ₩35,416 | ₩36,437 | +2.33% | 6.5만 |
|---|
| 2026.05.27 | ₩34,995 | ₩35,636 | ₩34,247 | ₩35,502 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩33,352 | ₩34,981 | ₩33,352 | ₩34,861 | +4.53% | 13.5만 |
|---|
| 2026.05.22 | ₩32,844 | ₩33,305 | ₩32,844 | ₩32,871 | +0.08% | 4.1만 |
|---|
| 2026.05.21 | ₩32,774 | ₩33,293 | ₩32,774 | ₩33,098 | +0.99% | 3.2만 |
|---|
| 2026.05.20 | ₩32,844 | ₩33,258 | ₩32,724 | ₩33,125 | +0.85% | 3만 |
|---|
| 2026.05.19 | ₩33,192 | ₩33,192 | ₩32,791 | ₩32,844 | -1.05% | 7.3만 |
|---|
| 2026.05.18 | ₩33,058 | ₩33,392 | ₩32,978 | ₩33,198 | +0.42% | 7만 |
|---|
| 2026.05.15 | ₩33,512 | ₩33,512 | ₩32,858 | ₩32,978 | -1.59% | 3.9만 |
|---|
| 2026.05.14 | ₩33,659 | ₩33,686 | ₩32,858 | ₩33,512 | -0.44% | 6.9만 |
|---|
| 2026.05.13 | ₩34,060 | ₩34,060 | ₩33,325 | ₩33,459 | -1.76% | 6만 |
|---|
| 2026.05.12 | ₩33,926 | ₩34,157 | ₩33,392 | ₩33,859 | -0.20% | 3.4만 |
|---|
| 2026.05.11 | ₩33,806 | ₩34,501 | ₩33,713 | ₩34,327 | +1.54% | 5.7만 |
|---|
| 2026.05.08 | ₩34,127 | ₩34,300 | ₩33,512 | ₩33,512 | -1.80% | 5.1만 |
|---|
| 2026.05.07 | ₩34,487 | ₩34,607 | ₩33,753 | ₩34,046 | -1.28% | 8.5만 |
|---|
| 2026.05.06 | ₩34,394 | ₩34,781 | ₩34,127 | ₩34,674 | +0.82% | 7.9만 |
|---|
| 2026.05.05 | ₩34,407 | ₩35,008 | ₩34,223 | ₩34,901 | +1.44% | 4.7만 |
|---|
| 2026.05.04 | ₩34,300 | ₩34,681 | ₩34,100 | ₩34,274 | -0.08% | 7.5만 |
|---|
| 2026.05.01 | ₩35,182 | ₩35,295 | ₩34,193 | ₩34,300 | -2.51% | 8.1만 |
|---|
| 2026.04.30 | ₩34,167 | ₩34,848 | ₩34,167 | ₩34,848 | +1.99% | 9.8만 |
|---|
| 2026.04.29 | ₩34,340 | ₩34,709 | ₩34,260 | ₩34,260 | -0.23% | 5.8만 |
|---|
| 2026.04.28 | ₩34,327 | ₩34,340 | ₩33,986 | ₩34,260 | -0.19% | 5.8만 |
|---|
| 2026.04.27 | ₩34,046 | ₩34,140 | ₩33,526 | ₩33,873 | -0.51% | 5.7만 |
|---|
| 2026.04.24 | ₩33,886 | ₩34,127 | ₩32,871 | ₩33,512 | -1.10% | 47.8만 |
|---|
| 2026.04.23 | ₩34,394 | ₩34,674 | ₩33,726 | ₩34,060 | -0.97% | 9.4만 |
|---|
| 2026.04.22 | ₩34,060 | ₩34,554 | ₩34,060 | ₩34,394 | +0.98% | 5.3만 |
|---|
| 2026.04.21 | ₩33,392 | ₩34,394 | ₩33,392 | ₩34,167 | +2.32% | 8.3만 |
|---|
| 2026.04.20 | ₩33,392 | ₩33,646 | ₩33,165 | ₩33,339 | -0.16% | 12.3만 |
|---|
| 2026.04.17 | ₩34,060 | ₩34,120 | ₩33,138 | ₩33,312 | -2.20% | 45.2만 |
|---|
| 2026.04.16 | ₩34,768 | ₩34,901 | ₩34,087 | ₩34,220 | -1.58% | 59.8만 |
|---|
| 2026.04.15 | ₩34,113 | ₩34,901 | ₩34,060 | ₩34,768 | +1.92% | 12.8만 |
|---|
| 2026.04.14 | ₩34,781 | ₩34,941 | ₩34,060 | ₩34,300 | -1.38% | 51.3만 |
|---|
| 2026.04.13 | ₩34,915 | ₩35,209 | ₩34,794 | ₩34,888 | -0.08% | 14.8만 |
|---|
| 2026.04.10 | ₩34,728 | ₩35,075 | ₩34,474 | ₩34,728 | 0.00% | 19.1만 |
|---|
| 2026.04.09 | ₩35,409 | ₩35,689 | ₩34,233 | ₩34,648 | -2.15% | 25.4만 |
|---|
| 2026.04.08 | ₩36,090 | ₩36,224 | ₩35,008 | ₩35,583 | -1.41% | 38.1만 |
|---|
| 2026.04.07 | ₩37,265 | ₩37,392 | ₩36,371 | ₩36,811 | -1.22% | 26.2만 |
|---|
| 2026.04.06 | ₩37,279 | ₩37,706 | ₩36,782 | ₩37,252 | -0.07% | 14.4만 |
|---|
| 2026.04.02 | ₩36,825 | ₩37,185 | ₩36,397 | ₩37,012 | +0.51% | 30.6만 |
|---|
| 2026.04.01 | ₩36,077 | ₩36,932 | ₩36,077 | ₩36,691 | +1.70% | 95.3만 |
|---|
| 2026.03.31 | ₩38,267 | ₩38,267 | ₩36,210 | ₩36,651 | -4.22% | 30.5만 |
|---|
| 2026.03.30 | ₩38,868 | ₩38,868 | ₩37,159 | ₩37,506 | -3.51% | 66.1만 |
|---|
| 2026.03.27 | ₩36,731 | ₩38,000 | ₩36,731 | ₩37,933 | +3.27% | 33.7만 |
|---|
| 2026.03.26 | ₩37,332 | ₩37,499 | ₩36,424 | ₩36,638 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩36,985 | ₩37,332 | ₩36,731 | ₩37,332 | +0.94% | 14.1만 |
|---|
| 2026.03.24 | ₩36,130 | ₩38,040 | ₩36,130 | ₩37,800 | +4.62% | 48.3만 |
|---|
| 2026.03.23 | ₩36,304 | ₩36,704 | ₩35,997 | ₩36,063 | -0.66% | 16.3만 |
|---|
| 2026.03.20 | ₩37,386 | ₩37,386 | ₩35,703 | ₩36,130 | -3.36% | 37.2만 |
|---|
| 2026.03.19 | ₩35,716 | ₩37,359 | ₩35,409 | ₩36,785 | +2.99% | 51.7만 |
|---|
| 2026.03.18 | ₩35,275 | ₩35,569 | ₩34,941 | ₩35,249 | -0.08% | 4.4만 |
|---|
| 2026.03.17 | ₩35,048 | ₩35,449 | ₩35,048 | ₩35,436 | +1.11% | 6.3만 |
|---|
| 2026.03.16 | ₩35,729 | ₩35,795 | ₩35,102 | ₩35,516 | -0.60% | 10.8만 |
|---|
| 2026.03.13 | ₩36,704 | ₩36,704 | ₩35,329 | ₩35,716 | -2.69% | 13.4만 |
|---|
| 2026.03.12 | ₩35,997 | ₩36,424 | ₩35,663 | ₩36,117 | +0.33% | 21.3만 |
|---|
| 2026.03.11 | ₩35,262 | ₩35,583 | ₩34,461 | ₩35,382 | +0.34% | 10.9만 |
|---|
| 2026.03.10 | ₩34,848 | ₩35,342 | ₩34,420 | ₩34,728 | -0.34% | 5만 |
|---|
| 2026.03.09 | ₩34,527 | ₩35,082 | ₩33,632 | ₩34,728 | +0.58% | 7.9만 |
|---|
| 2026.03.06 | ₩33,339 | ₩34,167 | ₩33,098 | ₩34,167 | +2.48% | 3만 |
|---|
| 2026.03.05 | ₩35,035 | ₩35,035 | ₩33,392 | ₩33,900 | -3.24% | 6만 |
|---|
| 2026.03.04 | ₩34,581 | ₩35,042 | ₩34,113 | ₩34,995 | +1.20% | 10만 |
|---|
| 2026.03.03 | ₩33,833 | ₩34,247 | ₩33,015 | ₩34,100 | +0.79% | 7.1만 |
|---|
| 2026.03.02 | ₩33,138 | ₩33,793 | ₩33,058 | ₩33,726 | +1.77% | 2.7만 |
|---|
| 2026.02.27 | ₩33,018 | ₩33,647 | ₩32,484 | ₩32,978 | -0.12% | 3.4만 |
|---|
| 2026.02.26 | ₩33,940 | ₩33,940 | ₩32,617 | ₩33,005 | -2.75% | 3만 |
|---|
| 2026.02.25 | ₩34,220 | ₩34,634 | ₩33,539 | ₩33,859 | -1.05% | 10.4만 |
|---|
| 2026.02.24 | ₩34,394 | ₩34,461 | ₩33,759 | ₩34,193 | -0.58% | 3.4만 |
|---|
| 2026.02.23 | ₩33,392 | ₩33,926 | ₩33,392 | ₩33,846 | +1.36% | 2.8만 |
|---|
| 2026.02.20 | ₩33,539 | ₩33,539 | ₩33,138 | ₩33,392 | -0.44% | 1.5만 |
|---|
| 2026.02.19 | ₩33,659 | ₩33,659 | ₩33,272 | ₩33,606 | -0.16% | 2만 |
|---|
| 2026.02.18 | ₩34,220 | ₩34,220 | ₩33,619 | ₩33,739 | -1.41% | 4.4만 |
|---|
| 2026.02.17 | ₩33,686 | ₩33,726 | ₩32,965 | ₩33,459 | -0.67% | 4.4만 |
|---|
| 2026.02.13 | ₩34,674 | ₩34,674 | ₩33,392 | ₩34,073 | -1.73% | 4.4만 |
|---|
| 2026.02.12 | ₩35,810 | ₩35,810 | ₩33,886 | ₩34,260 | -4.33% | 6.8만 |
|---|
| 2026.02.11 | ₩35,716 | ₩35,716 | ₩34,527 | ₩35,062 | -1.83% | 4.3만 |
|---|
| 2026.02.10 | ₩35,542 | ₩35,542 | ₩34,674 | ₩34,754 | -2.22% | 1.5만 |
|---|
| 2026.02.09 | ₩35,088 | ₩35,516 | ₩34,808 | ₩35,485 | +1.13% | 3.7만 |
|---|
| 2026.02.06 | ₩33,592 | ₩34,709 | ₩33,592 | ₩34,678 | +3.23% | 3.4만 |
|---|
| 2026.02.05 | ₩35,088 | ₩35,088 | ₩33,659 | ₩33,849 | -3.53% | 3.8만 |
|---|
| 2026.02.04 | ₩36,745 | ₩36,745 | ₩34,891 | ₩35,355 | -3.78% | 2.9만 |
|---|
| 2026.02.03 | ₩34,781 | ₩35,289 | ₩34,721 | ₩35,289 | +1.46% | 3.8만 |
|---|
| 2026.02.02 | ₩34,607 | ₩34,855 | ₩34,330 | ₩34,506 | -0.29% | 2.7만 |
|---|
| 2026.01.30 | ₩34,915 | ₩35,442 | ₩34,100 | ₩34,497 | -1.20% | 12.1만 |
|---|
| 2026.01.29 | ₩36,330 | ₩36,330 | ₩34,941 | ₩35,903 | -1.18% | 3.7만 |
|---|
| 2026.01.28 | ₩36,063 | ₩36,397 | ₩35,075 | ₩35,476 | -1.63% | 2.2만 |
|---|
| 2026.01.27 | ₩35,315 | ₩35,729 | ₩35,115 | ₩35,703 | +1.10% | 1.1만 |
|---|
| 2026.01.26 | ₩36,424 | ₩36,825 | ₩35,022 | ₩35,022 | -3.85% | 5.9만 |
|---|
| 2026.01.23 | ₩36,464 | ₩36,464 | ₩36,210 | ₩36,304 | -0.44% | 1.3만 |
|---|
| 2026.01.22 | ₩36,304 | ₩36,584 | ₩35,930 | ₩36,181 | -0.34% | 3.2만 |
|---|
| 2026.01.21 | ₩35,796 | ₩35,930 | ₩35,436 | ₩35,783 | -0.04% | 13.4만 |
|---|
| 2026.01.20 | ₩34,861 | ₩35,182 | ₩34,741 | ₩35,048 | +0.54% | 2.6만 |
|---|
| 2026.01.16 | ₩35,128 | ₩35,155 | ₩34,794 | ₩34,820 | -0.88% | 1.6만 |
|---|
| 2026.01.15 | ₩35,115 | ₩35,516 | ₩35,035 | ₩35,115 | 0.00% | 2.6만 |
|---|
| 2026.01.14 | ₩34,314 | ₩35,329 | ₩34,314 | ₩35,102 | +2.30% | 3.1만 |
|---|
| 2026.01.13 | ₩34,728 | ₩34,728 | ₩33,833 | ₩34,002 | -2.09% | 4.5만 |
|---|
| 2026.01.12 | ₩34,060 | ₩34,407 | ₩33,766 | ₩34,367 | +0.90% | 5.5만 |
|---|
| 2026.01.09 | ₩33,325 | ₩33,659 | ₩32,946 | ₩33,352 | +0.08% | 11.4만 |
|---|
| 2026.01.08 | ₩32,337 | ₩33,001 | ₩32,083 | ₩32,965 | +1.94% | 3.4만 |
|---|
| 2026.01.07 | ₩32,644 | ₩32,644 | ₩32,056 | ₩32,470 | -0.53% | 1.2만 |
|---|
| 2026.01.06 | ₩31,161 | ₩32,404 | ₩31,161 | ₩32,270 | +3.56% | 1.6만 |
|---|
| 2026.01.05 | ₩31,682 | ₩31,816 | ₩31,148 | ₩31,467 | -0.68% | 2.4만 |
|---|
| 2026.01.02 | ₩30,854 | ₩31,148 | ₩30,747 | ₩31,148 | +0.95% | 3.1만 |
|---|
| 2025.12.31 | ₩31,041 | ₩31,041 | ₩30,241 | ₩30,467 | -1.85% | 1.7만 |
|---|
| 2025.12.30 | ₩30,948 | ₩30,948 | ₩30,534 | ₩30,640 | -0.99% | 1만 |
|---|
| 2025.12.29 | ₩30,667 | ₩31,549 | ₩30,667 | ₩31,535 | +2.83% | 1.5만 |
|---|
| 2025.12.26 | ₩31,575 | ₩31,656 | ₩31,453 | ₩31,642 | +0.21% | 8.7천 |
|---|
| 2025.12.24 | ₩32,003 | ₩32,003 | ₩31,509 | ₩31,709 | -0.92% | 6.7천 |
|---|
| 2025.12.23 | ₩31,055 | ₩31,535 | ₩31,055 | ₩31,535 | +1.55% | 9.9천 |
|---|
| 2025.12.22 | ₩31,375 | ₩31,469 | ₩31,068 | ₩31,068 | -0.98% | 1.7만 |
|---|
| 2025.12.19 | ₩30,694 | ₩31,175 | ₩30,681 | ₩31,055 | +1.17% | 2.4만 |
|---|
| 2025.12.18 | ₩30,213 | ₩30,614 | ₩30,213 | ₩30,455 | +0.80% | 1.6만 |
|---|
| 2025.12.17 | ₩30,080 | ₩30,332 | ₩29,839 | ₩30,065 | -0.05% | 1.4만 |
|---|
| 2025.12.16 | ₩30,080 | ₩30,186 | ₩29,959 | ₩29,961 | -0.40% | 7.8천 |
|---|
| 2025.12.15 | ₩30,667 | ₩30,667 | ₩30,146 | ₩30,253 | -1.35% | 6.4천 |
|---|
| 2025.12.12 | ₩30,881 | ₩30,909 | ₩30,200 | ₩30,455 | -1.38% | 1만 |
|---|
| 2025.12.11 | ₩30,520 | ₩30,961 | ₩30,487 | ₩30,881 | +1.18% | 1.1만 |
|---|
| 2025.12.10 | ₩30,106 | ₩30,360 | ₩29,919 | ₩30,146 | +0.13% | 1.4만 |
|---|
| 2025.12.09 | ₩30,074 | ₩30,387 | ₩30,074 | ₩30,160 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩31,388 | ₩31,388 | ₩29,919 | ₩29,995 | -4.44% | 1.7만 |
|---|
| 2025.12.05 | ₩30,734 | ₩31,201 | ₩30,694 | ₩30,774 | +0.13% | 2.3만 |
|---|
| 2025.12.04 | ₩30,681 | ₩30,721 | ₩30,460 | ₩30,655 | -0.08% | 3.6만 |
|---|
| 2025.12.03 | ₩29,519 | ₩30,627 | ₩29,519 | ₩30,574 | +3.57% | 3.1만 |
|---|
| 2025.12.02 | ₩29,158 | ₩29,345 | ₩28,971 | ₩29,173 | +0.05% | 1.6만 |
|---|
| 2025.12.01 | ₩28,891 | ₩29,092 | ₩28,744 | ₩28,751 | -0.49% | 6.4천 |
|---|
| 2025.11.28 | ₩29,665 | ₩29,665 | ₩28,764 | ₩28,868 | -2.69% | 5.7천 |
|---|
| 2025.11.26 | ₩28,450 | ₩28,904 | ₩28,450 | ₩28,749 | +1.05% | 3.6천 |
|---|
| 2025.11.25 | ₩27,896 | ₩28,561 | ₩27,896 | ₩28,458 | +2.02% | 7.3천 |
|---|
| 2025.11.24 | ₩27,942 | ₩27,942 | ₩27,635 | ₩27,936 | -0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩27,969 | ₩27,969 | ₩27,422 | ₩27,904 | -0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩28,757 | ₩29,091 | ₩28,059 | ₩28,059 | -2.43% | 2.4만 |
|---|
| 2025.11.19 | ₩30,133 | ₩30,133 | ₩28,704 | ₩28,757 | -4.57% | 1.8만 |
|---|
| 2025.11.18 | ₩28,717 | ₩29,338 | ₩28,717 | ₩29,158 | +1.53% | 8.9천 |
|---|
| 2025.11.17 | ₩29,051 | ₩29,855 | ₩28,730 | ₩29,501 | +1.55% | 2.5만 |
|---|
| 2025.11.14 | ₩29,238 | ₩29,906 | ₩29,238 | ₩29,722 | +1.65% | 3.2만 |
|---|
| 2025.11.13 | ₩30,974 | ₩30,974 | ₩29,772 | ₩29,772 | -3.88% | 10.6만 |
|---|
| 2025.11.12 | ₩30,924 | ₩31,161 | ₩30,814 | ₩30,917 | -0.02% | 9천 |
|---|
| 2025.11.11 | ₩30,934 | ₩30,961 | ₩30,480 | ₩30,920 | -0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩31,362 | ₩31,375 | ₩30,988 | ₩31,004 | -1.14% | 1.1만 |
|---|
| 2025.11.07 | ₩30,454 | ₩30,654 | ₩30,146 | ₩30,594 | +0.46% | 8.7천 |
|---|
| 2025.11.06 | ₩30,053 | ₩31,215 | ₩30,013 | ₩30,504 | +1.50% | 4.2만 |
|---|
| 2025.11.05 | ₩29,291 | ₩29,906 | ₩29,238 | ₩29,808 | +1.76% | 4.7천 |
|---|
| 2025.11.04 | ₩29,706 | ₩30,193 | ₩29,560 | ₩29,599 | -0.36% | 1만 |
|---|
| 2025.11.03 | ₩30,440 | ₩30,948 | ₩30,039 | ₩30,535 | +0.31% | 1.3만 |
|---|
| 2025.10.31 | ₩30,053 | ₩30,520 | ₩29,893 | ₩30,420 | +1.22% | 2.3만 |
|---|
| 2025.10.30 | ₩29,786 | ₩30,053 | ₩29,424 | ₩29,855 | +0.23% | 9.6천 |
|---|
| 2025.10.29 | ₩29,746 | ₩30,053 | ₩29,412 | ₩29,604 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩30,053 | ₩30,053 | ₩29,211 | ₩29,524 | -1.76% | 1.9만 |
|---|
| 2025.10.27 | ₩30,053 | ₩30,240 | ₩29,679 | ₩29,966 | -0.29% | 2.7만 |
|---|
| 2025.10.24 | ₩30,039 | ₩30,560 | ₩29,959 | ₩30,026 | -0.04% | 8천 |
|---|
| 2025.10.23 | ₩30,574 | ₩30,574 | ₩29,786 | ₩29,962 | -2.00% | 1.6만 |
|---|
| 2025.10.22 | ₩30,681 | ₩30,681 | ₩29,505 | ₩30,003 | -2.21% | 2.6만 |
|---|
| 2025.10.21 | ₩31,656 | ₩32,243 | ₩30,427 | ₩30,667 | -3.12% | 7.7만 |
|---|
| 2025.10.20 | ₩31,549 | ₩32,190 | ₩31,549 | ₩32,123 | +1.82% | 2.1만 |
|---|
| 2025.10.17 | ₩31,402 | ₩31,709 | ₩31,255 | ₩31,469 | +0.21% | 3.9만 |
|---|
| 2025.10.16 | ₩32,337 | ₩32,925 | ₩31,936 | ₩32,151 | -0.57% | 4.4만 |
|---|
| 2025.10.15 | ₩33,299 | ₩33,299 | ₩31,535 | ₩32,043 | -3.77% | 6.5만 |
|---|
| 2025.10.14 | ₩32,150 | ₩33,325 | ₩31,990 | ₩32,991 | +2.62% | 2.4만 |
|---|
| 2025.10.13 | ₩31,522 | ₩32,644 | ₩31,522 | ₩32,430 | +2.88% | 3.5만 |
|---|
| 2025.10.10 | ₩32,444 | ₩32,444 | ₩30,787 | ₩30,973 | -4.53% | 7.6만 |
|---|