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 | ₩32,642 | ₩33,370 | ₩32,642 | ₩33,370 | +2.23% | 3.8만 |
| 2026.10.08 | ₩32,622 | ₩32,889 | ₩32,622 | ₩32,675 | +0.16% | 7.2만 |
| 2026.10.07 | ₩33,116 | ₩33,116 | ₩32,208 | ₩32,368 | -2.26% | 6.9만 |
| 2026.10.06 | ₩32,796 | ₩33,370 | ₩32,449 | ₩32,902 | +0.33% | 1.7만 |
| 2026.10.05 | ₩32,422 | ₩33,009 | ₩32,315 | ₩32,689 | +0.82% | 2.5만 |
| 2026.10.02 | ₩31,835 | ₩32,769 | ₩31,835 | ₩32,302 | +1.47% | 1.5만 |
| 2026.10.01 | ₩32,035 | ₩32,048 | ₩31,634 | ₩31,985 | -0.15% | 2.4만 |
| 2026.09.30 | ₩32,435 | ₩33,036 | ₩32,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,529 |
| +0.29% |
| 1.9만 |
| 2026.09.29 | ₩32,275 | ₩32,442 | ₩31,821 | ₩32,160 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩32,569 | ₩32,769 | ₩32,368 | ₩32,435 | -0.41% | 2.2만 |
|---|
| 2026.09.25 | ₩32,422 | ₩32,769 | ₩32,115 | ₩32,634 | +0.65% | 2.4만 |
|---|
| 2026.09.24 | ₩33,156 | ₩33,224 | ₩32,382 | ₩32,649 | -1.53% | 2만 |
|---|
| 2026.09.23 | ₩33,890 | ₩33,890 | ₩32,929 | ₩32,929 | -2.84% | 5.9만 |
|---|
| 2026.09.22 | ₩33,456 | ₩34,024 | ₩33,329 | ₩33,837 | +1.14% | 4.2만 |
|---|
| 2026.09.21 | ₩33,129 | ₩33,847 | ₩33,129 | ₩33,336 | +0.62% | 3.1만 |
|---|
| 2026.09.18 | ₩34,024 | ₩34,024 | ₩33,276 | ₩33,370 | -1.92% | 4.4만 |
|---|
| 2026.09.17 | ₩34,838 | ₩35,065 | ₩34,437 | ₩34,439 | -1.15% | 1.6만 |
|---|
| 2026.09.16 | ₩34,945 | ₩35,081 | ₩34,130 | ₩34,464 | -1.38% | 1.9만 |
|---|
| 2026.09.15 | ₩35,211 | ₩35,211 | ₩34,384 | ₩34,838 | -1.06% | 3.5만 |
|---|
| 2026.09.14 | ₩35,652 | ₩35,745 | ₩35,038 | ₩35,185 | -1.31% | 7.2만 |
|---|
| 2026.09.11 | ₩36,840 | ₩36,840 | ₩35,919 | ₩36,034 | -2.19% | 6.7만 |
|---|
| 2026.09.10 | ₩37,627 | ₩37,627 | ₩36,186 | ₩36,853 | -2.06% | 6.7만 |
|---|
| 2026.09.09 | ₩38,428 | ₩38,428 | ₩37,734 | ₩37,908 | -1.35% | 2.5만 |
|---|
| 2026.09.08 | ₩37,748 | ₩38,215 | ₩37,748 | ₩37,974 | +0.60% | 9.7만 |
|---|
| 2026.09.04 | ₩36,586 | ₩37,374 | ₩36,512 | ₩37,134 | +1.50% | 4.5만 |
|---|
| 2026.09.03 | ₩37,374 | ₩37,374 | ₩36,186 | ₩36,253 | -3.00% | 8.4만 |
|---|
| 2026.09.02 | ₩37,240 | ₩37,714 | ₩36,399 | ₩37,374 | +0.36% | 5.9만 |
|---|
| 2026.09.01 | ₩37,441 | ₩37,494 | ₩36,634 | ₩37,067 | -1.00% | 4.9만 |
|---|
| 2026.08.31 | ₩37,040 | ₩37,574 | ₩36,680 | ₩37,254 | +0.58% | 5.8만 |
|---|
| 2026.08.28 | ₩36,840 | ₩37,067 | ₩35,852 | ₩36,339 | -1.36% | 4.2만 |
|---|
| 2026.08.27 | ₩36,039 | ₩36,867 | ₩35,799 | ₩36,853 | +2.26% | 3.8만 |
|---|
| 2026.08.26 | ₩36,039 | ₩36,072 | ₩35,412 | ₩35,812 | -0.63% | 2.8만 |
|---|
| 2026.08.25 | ₩35,505 | ₩36,026 | ₩35,252 | ₩36,006 | +1.41% | 2만 |
|---|
| 2026.08.24 | ₩36,039 | ₩36,293 | ₩35,518 | ₩35,715 | -0.90% | 5.9만 |
|---|
| 2026.08.21 | ₩35,131 | ₩35,572 | ₩35,011 | ₩35,572 | +1.25% | 2.4만 |
|---|
| 2026.08.20 | ₩35,171 | ₩35,171 | ₩34,384 | ₩34,568 | -1.72% | 4.8만 |
|---|
| 2026.08.19 | ₩33,703 | ₩34,690 | ₩33,676 | ₩34,690 | +2.93% | 2.6만 |
|---|
| 2026.08.18 | ₩33,917 | ₩33,917 | ₩33,236 | ₩33,463 | -1.34% | 1.5만 |
|---|
| 2026.08.17 | ₩33,610 | ₩33,737 | ₩33,236 | ₩33,627 | +0.05% | 2.2만 |
|---|
| 2026.08.14 | ₩33,343 | ₩33,503 | ₩32,561 | ₩33,503 | +0.48% | 1.5만 |
|---|
| 2026.08.13 | ₩33,356 | ₩33,370 | ₩32,581 | ₩32,627 | -2.18% | 8.8천 |
|---|
| 2026.08.12 | ₩32,822 | ₩33,169 | ₩32,822 | ₩33,009 | +0.57% | 5.4천 |
|---|
| 2026.08.11 | ₩33,370 | ₩33,370 | ₩32,984 | ₩33,227 | -0.43% | 9.2천 |
|---|
| 2026.08.10 | ₩32,729 | ₩33,263 | ₩32,435 | ₩33,103 | +1.14% | 2.6만 |
|---|
| 2026.08.07 | ₩32,302 | ₩32,403 | ₩31,748 | ₩32,308 | +0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩31,194 | ₩32,275 | ₩31,194 | ₩31,999 | +2.58% | 2.2만 |
|---|
| 2026.08.05 | ₩30,967 | ₩31,327 | ₩30,820 | ₩31,182 | +0.69% | 1.9만 |
|---|
| 2026.08.04 | ₩29,699 | ₩30,687 | ₩29,699 | ₩30,553 | +2.88% | 1.2만 |
|---|
| 2026.08.03 | ₩31,100 | ₩31,100 | ₩29,665 | ₩30,022 | -3.47% | 1.9만 |
|---|
| 2026.07.31 | ₩31,167 | ₩31,167 | ₩30,105 | ₩30,193 | -3.13% | 6.6천 |
|---|
| 2026.07.30 | ₩30,833 | ₩31,100 | ₩30,406 | ₩30,840 | +0.02% | 9.6천 |
|---|
| 2026.07.29 | ₩30,660 | ₩30,767 | ₩30,046 | ₩30,490 | -0.55% | 2.9만 |
|---|
| 2026.07.28 | ₩30,713 | ₩31,287 | ₩30,313 | ₩30,468 | -0.80% | 2.6만 |
|---|
| 2026.07.27 | ₩31,581 | ₩31,581 | ₩30,700 | ₩31,074 | -1.61% | 2만 |
|---|
| 2026.07.24 | ₩32,302 | ₩32,302 | ₩31,367 | ₩31,608 | -2.15% | 1.1만 |
|---|
| 2026.07.23 | ₩32,128 | ₩32,435 | ₩31,941 | ₩32,035 | -0.29% | 6만 |
|---|
| 2026.07.22 | ₩31,301 | ₩32,128 | ₩31,301 | ₩31,781 | +1.54% | 4.9만 |
|---|
| 2026.07.21 | ₩30,994 | ₩31,554 | ₩30,900 | ₩31,287 | +0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩31,140 | ₩31,367 | ₩30,700 | ₩31,154 | +0.04% | 11.1만 |
|---|
| 2026.07.17 | ₩30,366 | ₩30,967 | ₩30,366 | ₩30,652 | +0.94% | 1.3만 |
|---|
| 2026.07.16 | ₩31,421 | ₩31,701 | ₩30,500 | ₩30,633 | -2.51% | 9.3만 |
|---|
| 2026.07.15 | ₩31,568 | ₩32,155 | ₩31,194 | ₩31,701 | +0.42% | 6.2만 |
|---|
| 2026.07.14 | ₩31,180 | ₩31,875 | ₩31,180 | ₩31,514 | +1.07% | 13.8만 |
|---|
| 2026.07.13 | ₩30,486 | ₩30,800 | ₩30,259 | ₩30,617 | +0.43% | 11.2만 |
|---|
| 2026.07.10 | ₩29,939 | ₩30,473 | ₩29,886 | ₩30,206 | +0.89% | 1.7만 |
|---|
| 2026.07.09 | ₩30,340 | ₩30,493 | ₩29,872 | ₩30,193 | -0.48% | 1.4만 |
|---|
| 2026.07.08 | ₩29,939 | ₩30,313 | ₩29,779 | ₩30,259 | +1.07% | 4.3만 |
|---|
| 2026.07.07 | ₩30,073 | ₩30,086 | ₩29,365 | ₩29,686 | -1.29% | 4.7만 |
|---|
| 2026.07.06 | ₩31,140 | ₩31,140 | ₩30,153 | ₩30,540 | -1.93% | 2.9만 |
|---|
| 2026.07.02 | ₩29,966 | ₩30,851 | ₩29,966 | ₩30,326 | +1.20% | 1.8만 |
|---|
| 2026.07.01 | ₩30,633 | ₩30,753 | ₩29,952 | ₩30,006 | -2.05% | 2.8만 |
|---|
| 2026.06.30 | ₩30,780 | ₩30,914 | ₩30,313 | ₩30,647 | -0.43% | 5.6만 |
|---|
| 2026.06.29 | ₩30,687 | ₩30,873 | ₩30,233 | ₩30,700 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩30,700 | ₩31,554 | ₩30,500 | ₩30,767 | +0.22% | 2.3만 |
|---|
| 2026.06.25 | ₩31,034 | ₩31,367 | ₩30,700 | ₩30,994 | -0.13% | 4.6만 |
|---|
| 2026.06.24 | ₩31,381 | ₩31,581 | ₩30,700 | ₩30,954 | -1.36% | 6.4만 |
|---|
| 2026.06.23 | ₩32,035 | ₩32,035 | ₩31,407 | ₩31,501 | -1.67% | 2.8만 |
|---|
| 2026.06.22 | ₩32,635 | ₩32,916 | ₩32,182 | ₩32,195 | -1.35% | 4.9만 |
|---|
| 2026.06.18 | ₩33,370 | ₩33,516 | ₩32,489 | ₩32,489 | -2.64% | 11.7만 |
|---|
| 2026.06.17 | ₩33,450 | ₩34,157 | ₩33,370 | ₩33,370 | -0.24% | 5.5만 |
|---|
| 2026.06.16 | ₩33,983 | ₩34,226 | ₩33,570 | ₩33,570 | -1.22% | 3.2만 |
|---|
| 2026.06.15 | ₩35,852 | ₩35,852 | ₩33,890 | ₩33,983 | -5.21% | 5.6만 |
|---|
| 2026.06.12 | ₩35,038 | ₩35,465 | ₩34,851 | ₩35,211 | +0.50% | 3.4만 |
|---|
| 2026.06.11 | ₩34,170 | ₩35,145 | ₩34,050 | ₩34,651 | +1.41% | 2.1만 |
|---|
| 2026.06.10 | ₩34,864 | ₩35,264 | ₩34,237 | ₩34,464 | -1.15% | 6.6만 |
|---|
| 2026.06.09 | ₩35,452 | ₩35,585 | ₩34,317 | ₩34,998 | -1.28% | 5.1만 |
|---|
| 2026.06.08 | ₩36,173 | ₩36,173 | ₩35,452 | ₩35,719 | -1.25% | 4.5만 |
|---|
| 2026.06.05 | ₩37,574 | ₩38,201 | ₩35,719 | ₩36,039 | -4.09% | 11.5만 |
|---|
| 2026.06.04 | ₩37,280 | ₩38,388 | ₩37,280 | ₩37,841 | +1.50% | 13.4만 |
|---|
| 2026.06.03 | ₩37,534 | ₩37,694 | ₩36,746 | ₩37,074 | -1.23% | 2.7만 |
|---|
| 2026.06.02 | ₩36,893 | ₩37,702 | ₩36,533 | ₩37,334 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩36,066 | ₩37,360 | ₩35,852 | ₩37,307 | +3.44% | 9.3만 |
|---|
| 2026.05.29 | ₩36,186 | ₩36,493 | ₩35,185 | ₩35,292 | -2.47% | 5.3만 |
|---|
| 2026.05.28 | ₩35,585 | ₩36,533 | ₩35,392 | ₩36,413 | +2.33% | 6.5만 |
|---|
| 2026.05.27 | ₩34,971 | ₩35,612 | ₩34,224 | ₩35,478 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩33,329 | ₩34,958 | ₩33,329 | ₩34,838 | +4.53% | 13.5만 |
|---|
| 2026.05.22 | ₩32,822 | ₩33,283 | ₩32,822 | ₩32,849 | +0.08% | 4.1만 |
|---|
| 2026.05.21 | ₩32,751 | ₩33,271 | ₩32,751 | ₩33,076 | +0.99% | 3.2만 |
|---|
| 2026.05.20 | ₩32,822 | ₩33,236 | ₩32,702 | ₩33,103 | +0.85% | 3만 |
|---|
| 2026.05.19 | ₩33,169 | ₩33,169 | ₩32,769 | ₩32,822 | -1.05% | 7.3만 |
|---|
| 2026.05.18 | ₩33,036 | ₩33,370 | ₩32,956 | ₩33,176 | +0.42% | 7만 |
|---|
| 2026.05.15 | ₩33,490 | ₩33,490 | ₩32,836 | ₩32,956 | -1.59% | 3.9만 |
|---|
| 2026.05.14 | ₩33,636 | ₩33,663 | ₩32,836 | ₩33,490 | -0.44% | 6.9만 |
|---|
| 2026.05.13 | ₩34,037 | ₩34,037 | ₩33,303 | ₩33,436 | -1.76% | 6만 |
|---|
| 2026.05.12 | ₩33,903 | ₩34,134 | ₩33,370 | ₩33,837 | -0.20% | 3.4만 |
|---|
| 2026.05.11 | ₩33,783 | ₩34,477 | ₩33,690 | ₩34,304 | +1.54% | 5.7만 |
|---|
| 2026.05.08 | ₩34,104 | ₩34,277 | ₩33,490 | ₩33,490 | -1.80% | 5.1만 |
|---|
| 2026.05.07 | ₩34,464 | ₩34,584 | ₩33,730 | ₩34,024 | -1.28% | 8.5만 |
|---|
| 2026.05.06 | ₩34,371 | ₩34,758 | ₩34,104 | ₩34,651 | +0.82% | 7.9만 |
|---|
| 2026.05.05 | ₩34,384 | ₩34,985 | ₩34,200 | ₩34,878 | +1.44% | 4.7만 |
|---|
| 2026.05.04 | ₩34,277 | ₩34,658 | ₩34,077 | ₩34,250 | -0.08% | 7.5만 |
|---|
| 2026.05.01 | ₩35,158 | ₩35,272 | ₩34,170 | ₩34,277 | -2.51% | 8.1만 |
|---|
| 2026.04.30 | ₩34,144 | ₩34,824 | ₩34,144 | ₩34,824 | +1.99% | 9.8만 |
|---|
| 2026.04.29 | ₩34,317 | ₩34,686 | ₩34,237 | ₩34,237 | -0.23% | 5.8만 |
|---|
| 2026.04.28 | ₩34,304 | ₩34,317 | ₩33,963 | ₩34,237 | -0.19% | 5.8만 |
|---|
| 2026.04.27 | ₩34,024 | ₩34,117 | ₩33,503 | ₩33,850 | -0.51% | 5.7만 |
|---|
| 2026.04.24 | ₩33,863 | ₩34,104 | ₩32,849 | ₩33,490 | -1.10% | 47.8만 |
|---|
| 2026.04.23 | ₩34,371 | ₩34,651 | ₩33,703 | ₩34,037 | -0.97% | 9.4만 |
|---|
| 2026.04.22 | ₩34,037 | ₩34,531 | ₩34,037 | ₩34,371 | +0.98% | 5.3만 |
|---|
| 2026.04.21 | ₩33,370 | ₩34,371 | ₩33,370 | ₩34,144 | +2.32% | 8.3만 |
|---|
| 2026.04.20 | ₩33,370 | ₩33,623 | ₩33,143 | ₩33,316 | -0.16% | 12.3만 |
|---|
| 2026.04.17 | ₩34,037 | ₩34,097 | ₩33,116 | ₩33,289 | -2.20% | 45.2만 |
|---|
| 2026.04.16 | ₩34,744 | ₩34,878 | ₩34,064 | ₩34,197 | -1.58% | 59.8만 |
|---|
| 2026.04.15 | ₩34,090 | ₩34,878 | ₩34,037 | ₩34,744 | +1.92% | 12.8만 |
|---|
| 2026.04.14 | ₩34,758 | ₩34,918 | ₩34,037 | ₩34,277 | -1.38% | 51.3만 |
|---|
| 2026.04.13 | ₩34,891 | ₩35,185 | ₩34,771 | ₩34,864 | -0.08% | 14.8만 |
|---|
| 2026.04.10 | ₩34,704 | ₩35,051 | ₩34,451 | ₩34,704 | 0.00% | 19.1만 |
|---|
| 2026.04.09 | ₩35,385 | ₩35,665 | ₩34,210 | ₩34,624 | -2.15% | 25.4만 |
|---|
| 2026.04.08 | ₩36,066 | ₩36,199 | ₩34,985 | ₩35,559 | -1.41% | 38.1만 |
|---|
| 2026.04.07 | ₩37,240 | ₩37,367 | ₩36,346 | ₩36,787 | -1.22% | 26.2만 |
|---|
| 2026.04.06 | ₩37,254 | ₩37,681 | ₩36,757 | ₩37,227 | -0.07% | 14.4만 |
|---|
| 2026.04.02 | ₩36,800 | ₩37,160 | ₩36,373 | ₩36,987 | +0.51% | 30.6만 |
|---|
| 2026.04.01 | ₩36,052 | ₩36,907 | ₩36,052 | ₩36,666 | +1.70% | 95.3만 |
|---|
| 2026.03.31 | ₩38,241 | ₩38,241 | ₩36,186 | ₩36,626 | -4.22% | 30.5만 |
|---|
| 2026.03.30 | ₩38,842 | ₩38,842 | ₩37,134 | ₩37,481 | -3.51% | 66.1만 |
|---|
| 2026.03.27 | ₩36,706 | ₩37,974 | ₩36,706 | ₩37,908 | +3.27% | 33.7만 |
|---|
| 2026.03.26 | ₩37,307 | ₩37,474 | ₩36,399 | ₩36,613 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩36,960 | ₩37,307 | ₩36,706 | ₩37,307 | +0.94% | 14.1만 |
|---|
| 2026.03.24 | ₩36,106 | ₩38,015 | ₩36,106 | ₩37,774 | +4.62% | 48.3만 |
|---|
| 2026.03.23 | ₩36,279 | ₩36,680 | ₩35,972 | ₩36,039 | -0.66% | 16.3만 |
|---|
| 2026.03.20 | ₩37,360 | ₩37,360 | ₩35,679 | ₩36,106 | -3.36% | 37.2만 |
|---|
| 2026.03.19 | ₩35,692 | ₩37,334 | ₩35,385 | ₩36,760 | +2.99% | 51.7만 |
|---|
| 2026.03.18 | ₩35,252 | ₩35,545 | ₩34,918 | ₩35,225 | -0.08% | 4.4만 |
|---|
| 2026.03.17 | ₩35,025 | ₩35,425 | ₩35,025 | ₩35,412 | +1.11% | 6.3만 |
|---|
| 2026.03.16 | ₩35,705 | ₩35,771 | ₩35,078 | ₩35,492 | -0.60% | 10.8만 |
|---|
| 2026.03.13 | ₩36,680 | ₩36,680 | ₩35,305 | ₩35,692 | -2.69% | 13.4만 |
|---|
| 2026.03.12 | ₩35,972 | ₩36,399 | ₩35,639 | ₩36,092 | +0.33% | 21.3만 |
|---|
| 2026.03.11 | ₩35,238 | ₩35,559 | ₩34,437 | ₩35,358 | +0.34% | 10.9만 |
|---|
| 2026.03.10 | ₩34,824 | ₩35,318 | ₩34,397 | ₩34,704 | -0.34% | 5만 |
|---|
| 2026.03.09 | ₩34,504 | ₩35,058 | ₩33,610 | ₩34,704 | +0.58% | 7.9만 |
|---|
| 2026.03.06 | ₩33,316 | ₩34,144 | ₩33,076 | ₩34,144 | +2.48% | 3만 |
|---|
| 2026.03.05 | ₩35,011 | ₩35,011 | ₩33,370 | ₩33,877 | -3.24% | 6만 |
|---|
| 2026.03.04 | ₩34,557 | ₩35,018 | ₩34,090 | ₩34,971 | +1.20% | 10만 |
|---|
| 2026.03.03 | ₩33,810 | ₩34,224 | ₩32,993 | ₩34,077 | +0.79% | 7.1만 |
|---|
| 2026.03.02 | ₩33,116 | ₩33,770 | ₩33,036 | ₩33,703 | +1.77% | 2.7만 |
|---|
| 2026.02.27 | ₩32,996 | ₩33,624 | ₩32,462 | ₩32,956 | -0.12% | 3.4만 |
|---|
| 2026.02.26 | ₩33,917 | ₩33,917 | ₩32,595 | ₩32,982 | -2.75% | 3만 |
|---|
| 2026.02.25 | ₩34,197 | ₩34,611 | ₩33,516 | ₩33,837 | -1.05% | 10.4만 |
|---|
| 2026.02.24 | ₩34,371 | ₩34,437 | ₩33,737 | ₩34,170 | -0.58% | 3.4만 |
|---|
| 2026.02.23 | ₩33,370 | ₩33,903 | ₩33,370 | ₩33,823 | +1.36% | 2.8만 |
|---|
| 2026.02.20 | ₩33,516 | ₩33,516 | ₩33,116 | ₩33,370 | -0.44% | 1.5만 |
|---|
| 2026.02.19 | ₩33,636 | ₩33,636 | ₩33,249 | ₩33,583 | -0.16% | 2만 |
|---|
| 2026.02.18 | ₩34,197 | ₩34,197 | ₩33,596 | ₩33,717 | -1.41% | 4.4만 |
|---|
| 2026.02.17 | ₩33,663 | ₩33,703 | ₩32,942 | ₩33,436 | -0.67% | 4.4만 |
|---|
| 2026.02.13 | ₩34,651 | ₩34,651 | ₩33,370 | ₩34,050 | -1.73% | 4.4만 |
|---|
| 2026.02.12 | ₩35,785 | ₩35,785 | ₩33,863 | ₩34,237 | -4.33% | 6.8만 |
|---|
| 2026.02.11 | ₩35,692 | ₩35,692 | ₩34,504 | ₩35,038 | -1.83% | 4.3만 |
|---|
| 2026.02.10 | ₩35,518 | ₩35,518 | ₩34,651 | ₩34,731 | -2.22% | 1.5만 |
|---|
| 2026.02.09 | ₩35,065 | ₩35,492 | ₩34,784 | ₩35,461 | +1.13% | 3.7만 |
|---|
| 2026.02.06 | ₩33,570 | ₩34,686 | ₩33,570 | ₩34,655 | +3.23% | 3.4만 |
|---|
| 2026.02.05 | ₩35,065 | ₩35,065 | ₩33,636 | ₩33,826 | -3.53% | 3.8만 |
|---|
| 2026.02.04 | ₩36,720 | ₩36,720 | ₩34,867 | ₩35,332 | -3.78% | 2.9만 |
|---|
| 2026.02.03 | ₩34,758 | ₩35,265 | ₩34,698 | ₩35,265 | +1.46% | 3.8만 |
|---|
| 2026.02.02 | ₩34,584 | ₩34,831 | ₩34,307 | ₩34,483 | -0.29% | 2.7만 |
|---|
| 2026.01.30 | ₩34,891 | ₩35,418 | ₩34,077 | ₩34,473 | -1.20% | 12.1만 |
|---|
| 2026.01.29 | ₩36,306 | ₩36,306 | ₩34,918 | ₩35,879 | -1.18% | 3.7만 |
|---|
| 2026.01.28 | ₩36,039 | ₩36,373 | ₩35,051 | ₩35,452 | -1.63% | 2.2만 |
|---|
| 2026.01.27 | ₩35,292 | ₩35,705 | ₩35,091 | ₩35,679 | +1.10% | 1.1만 |
|---|
| 2026.01.26 | ₩36,399 | ₩36,800 | ₩34,998 | ₩34,998 | -3.85% | 5.9만 |
|---|
| 2026.01.23 | ₩36,439 | ₩36,439 | ₩36,186 | ₩36,279 | -0.44% | 1.3만 |
|---|
| 2026.01.22 | ₩36,279 | ₩36,560 | ₩35,906 | ₩36,157 | -0.34% | 3.2만 |
|---|
| 2026.01.21 | ₩35,772 | ₩35,906 | ₩35,412 | ₩35,759 | -0.04% | 13.4만 |
|---|
| 2026.01.20 | ₩34,838 | ₩35,158 | ₩34,718 | ₩35,025 | +0.54% | 2.6만 |
|---|
| 2026.01.16 | ₩35,105 | ₩35,131 | ₩34,771 | ₩34,796 | -0.88% | 1.6만 |
|---|
| 2026.01.15 | ₩35,091 | ₩35,492 | ₩35,011 | ₩35,091 | 0.00% | 2.6만 |
|---|
| 2026.01.14 | ₩34,290 | ₩35,305 | ₩34,290 | ₩35,078 | +2.30% | 3.1만 |
|---|
| 2026.01.13 | ₩34,704 | ₩34,704 | ₩33,810 | ₩33,979 | -2.09% | 4.5만 |
|---|
| 2026.01.12 | ₩34,037 | ₩34,384 | ₩33,743 | ₩34,344 | +0.90% | 5.5만 |
|---|
| 2026.01.09 | ₩33,303 | ₩33,636 | ₩32,924 | ₩33,329 | +0.08% | 11.4만 |
|---|
| 2026.01.08 | ₩32,315 | ₩32,978 | ₩32,061 | ₩32,942 | +1.94% | 3.4만 |
|---|
| 2026.01.07 | ₩32,622 | ₩32,622 | ₩32,035 | ₩32,449 | -0.53% | 1.2만 |
|---|
| 2026.01.06 | ₩31,140 | ₩32,382 | ₩31,140 | ₩32,248 | +3.56% | 1.6만 |
|---|
| 2026.01.05 | ₩31,661 | ₩31,794 | ₩31,127 | ₩31,446 | -0.68% | 2.4만 |
|---|
| 2026.01.02 | ₩30,833 | ₩31,127 | ₩30,727 | ₩31,127 | +0.95% | 3.1만 |
|---|
| 2025.12.31 | ₩31,020 | ₩31,020 | ₩30,221 | ₩30,446 | -1.85% | 1.7만 |
|---|
| 2025.12.30 | ₩30,927 | ₩30,927 | ₩30,513 | ₩30,620 | -0.99% | 1만 |
|---|
| 2025.12.29 | ₩30,647 | ₩31,528 | ₩30,647 | ₩31,514 | +2.83% | 1.5만 |
|---|
| 2025.12.26 | ₩31,554 | ₩31,634 | ₩31,431 | ₩31,621 | +0.21% | 8.7천 |
|---|
| 2025.12.24 | ₩31,981 | ₩31,981 | ₩31,487 | ₩31,688 | -0.92% | 6.7천 |
|---|
| 2025.12.23 | ₩31,034 | ₩31,514 | ₩31,034 | ₩31,514 | +1.55% | 9.9천 |
|---|
| 2025.12.22 | ₩31,354 | ₩31,447 | ₩31,047 | ₩31,047 | -0.98% | 1.7만 |
|---|
| 2025.12.19 | ₩30,673 | ₩31,154 | ₩30,660 | ₩31,034 | +1.17% | 2.4만 |
|---|
| 2025.12.18 | ₩30,193 | ₩30,593 | ₩30,193 | ₩30,434 | +0.80% | 1.6만 |
|---|
| 2025.12.17 | ₩30,059 | ₩30,312 | ₩29,819 | ₩30,045 | -0.05% | 1.4만 |
|---|
| 2025.12.16 | ₩30,059 | ₩30,166 | ₩29,939 | ₩29,940 | -0.40% | 7.8천 |
|---|
| 2025.12.15 | ₩30,647 | ₩30,647 | ₩30,126 | ₩30,233 | -1.35% | 6.4천 |
|---|
| 2025.12.12 | ₩30,860 | ₩30,888 | ₩30,179 | ₩30,434 | -1.38% | 1만 |
|---|
| 2025.12.11 | ₩30,500 | ₩30,940 | ₩30,466 | ₩30,860 | +1.18% | 1.1만 |
|---|
| 2025.12.10 | ₩30,086 | ₩30,340 | ₩29,899 | ₩30,126 | +0.13% | 1.4만 |
|---|
| 2025.12.09 | ₩30,054 | ₩30,366 | ₩30,054 | ₩30,139 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩31,367 | ₩31,367 | ₩29,899 | ₩29,975 | -4.44% | 1.7만 |
|---|
| 2025.12.05 | ₩30,713 | ₩31,180 | ₩30,673 | ₩30,753 | +0.13% | 2.3만 |
|---|
| 2025.12.04 | ₩30,660 | ₩30,700 | ₩30,440 | ₩30,635 | -0.08% | 3.6만 |
|---|
| 2025.12.03 | ₩29,499 | ₩30,607 | ₩29,499 | ₩30,553 | +3.57% | 3.1만 |
|---|
| 2025.12.02 | ₩29,138 | ₩29,325 | ₩28,951 | ₩29,153 | +0.05% | 1.6만 |
|---|
| 2025.12.01 | ₩28,871 | ₩29,073 | ₩28,724 | ₩28,731 | -0.49% | 6.4천 |
|---|
| 2025.11.28 | ₩29,645 | ₩29,645 | ₩28,744 | ₩28,849 | -2.69% | 5.7천 |
|---|
| 2025.11.26 | ₩28,431 | ₩28,885 | ₩28,431 | ₩28,730 | +1.05% | 3.6천 |
|---|
| 2025.11.25 | ₩27,877 | ₩28,542 | ₩27,877 | ₩28,439 | +2.02% | 7.3천 |
|---|
| 2025.11.24 | ₩27,924 | ₩27,924 | ₩27,617 | ₩27,917 | -0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩27,950 | ₩27,950 | ₩27,403 | ₩27,885 | -0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩28,738 | ₩29,072 | ₩28,040 | ₩28,040 | -2.43% | 2.4만 |
|---|
| 2025.11.19 | ₩30,113 | ₩30,113 | ₩28,684 | ₩28,738 | -4.57% | 1.8만 |
|---|
| 2025.11.18 | ₩28,698 | ₩29,318 | ₩28,698 | ₩29,138 | +1.53% | 8.9천 |
|---|
| 2025.11.17 | ₩29,031 | ₩29,835 | ₩28,711 | ₩29,481 | +1.55% | 2.5만 |
|---|
| 2025.11.14 | ₩29,218 | ₩29,886 | ₩29,218 | ₩29,702 | +1.65% | 3.2만 |
|---|
| 2025.11.13 | ₩30,954 | ₩30,954 | ₩29,752 | ₩29,752 | -3.88% | 10.6만 |
|---|
| 2025.11.12 | ₩30,903 | ₩31,140 | ₩30,793 | ₩30,896 | -0.02% | 9천 |
|---|
| 2025.11.11 | ₩30,914 | ₩30,940 | ₩30,460 | ₩30,899 | -0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩31,341 | ₩31,354 | ₩30,967 | ₩30,983 | -1.14% | 1.1만 |
|---|
| 2025.11.07 | ₩30,433 | ₩30,633 | ₩30,126 | ₩30,573 | +0.46% | 8.7천 |
|---|
| 2025.11.06 | ₩30,033 | ₩31,194 | ₩29,993 | ₩30,484 | +1.50% | 4.2만 |
|---|
| 2025.11.05 | ₩29,272 | ₩29,886 | ₩29,218 | ₩29,788 | +1.76% | 4.7천 |
|---|
| 2025.11.04 | ₩29,686 | ₩30,173 | ₩29,540 | ₩29,579 | -0.36% | 1만 |
|---|
| 2025.11.03 | ₩30,420 | ₩30,927 | ₩30,019 | ₩30,514 | +0.31% | 1.3만 |
|---|
| 2025.10.31 | ₩30,033 | ₩30,500 | ₩29,872 | ₩30,400 | +1.22% | 2.3만 |
|---|
| 2025.10.30 | ₩29,766 | ₩30,033 | ₩29,404 | ₩29,835 | +0.23% | 9.6천 |
|---|
| 2025.10.29 | ₩29,726 | ₩30,033 | ₩29,392 | ₩29,584 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩30,033 | ₩30,033 | ₩29,192 | ₩29,504 | -1.76% | 1.9만 |
|---|
| 2025.10.27 | ₩30,033 | ₩30,219 | ₩29,659 | ₩29,946 | -0.29% | 2.7만 |
|---|
| 2025.10.24 | ₩30,019 | ₩30,540 | ₩29,939 | ₩30,006 | -0.04% | 8천 |
|---|
| 2025.10.23 | ₩30,553 | ₩30,553 | ₩29,766 | ₩29,942 | -2.00% | 1.6만 |
|---|
| 2025.10.22 | ₩30,660 | ₩30,660 | ₩29,485 | ₩29,983 | -2.21% | 2.6만 |
|---|
| 2025.10.21 | ₩31,634 | ₩32,222 | ₩30,406 | ₩30,647 | -3.12% | 7.7만 |
|---|
| 2025.10.20 | ₩31,528 | ₩32,168 | ₩31,528 | ₩32,101 | +1.82% | 2.1만 |
|---|
| 2025.10.17 | ₩31,381 | ₩31,688 | ₩31,234 | ₩31,447 | +0.21% | 3.9만 |
|---|
| 2025.10.16 | ₩32,315 | ₩32,902 | ₩31,915 | ₩32,129 | -0.57% | 4.4만 |
|---|
| 2025.10.15 | ₩33,276 | ₩33,276 | ₩31,514 | ₩32,021 | -3.77% | 6.5만 |
|---|
| 2025.10.14 | ₩32,128 | ₩33,303 | ₩31,968 | ₩32,969 | +2.62% | 2.4만 |
|---|
| 2025.10.13 | ₩31,501 | ₩32,622 | ₩31,501 | ₩32,408 | +2.88% | 3.5만 |
|---|
| 2025.10.10 | ₩32,422 | ₩32,422 | ₩30,767 | ₩30,952 | -4.53% | 7.6만 |
|---|