시장 데이터를 불러오는 중
전체 종목
D/B/A Compass Diversified Holdings Shares of Beneficial Interest 과거 주가
D/B/A Compass Diversified Holdings Shares of Beneficial Interest · CODI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
D/B/A Compass Diversified Holdings Shares of Beneficial Interest · CODI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,724 | ₩15,019 | ₩14,523 | ₩14,550 | -1.18% | 32.5만 |
| 2026.10.08 | ₩14,657 | ₩14,711 | ₩14,509 | ₩14,644 | -0.09% | 60.5만 |
| 2026.10.07 | ₩14,563 | ₩14,791 | ₩14,456 | ₩14,697 | +0.92% | 97.9만 |
| 2026.10.06 | ₩14,871 | ₩14,979 | ₩14,697 | ₩14,778 | -0.63% | 35.6만 |
| 2026.10.05 | ₩14,523 | ₩14,939 | ₩14,268 | ₩14,831 | +2.12% | 86.4만 |
| 2026.10.02 | ₩14,979 | ₩14,979 | ₩14,469 | ₩14,657 | -2.15% | 50.3만 |
| 2026.10.01 | ₩14,670 | ₩14,885 | ₩14,456 | ₩14,764 | +0.64% | 70.7만 |
| 2026.09.30 | ₩14,831 | ₩14,871 | ₩14,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,630 |
| -1.36% |
| 113.8만 |
| 2026.09.29 | ₩14,912 | ₩15,073 | ₩14,684 | ₩14,804 | -0.72% | 62.6만 |
|---|
| 2026.09.28 | ₩14,871 | ₩15,207 | ₩14,871 | ₩15,019 | +0.99% | 46.7만 |
|---|
| 2026.09.25 | ₩14,992 | ₩15,220 | ₩14,871 | ₩15,086 | +0.63% | 37.9만 |
|---|
| 2026.09.24 | ₩15,153 | ₩15,475 | ₩14,845 | ₩15,086 | -0.44% | 62.2만 |
|---|
| 2026.09.23 | ₩15,193 | ₩15,287 | ₩15,006 | ₩15,220 | +0.18% | 30.1만 |
|---|
| 2026.09.22 | ₩15,301 | ₩15,368 | ₩15,113 | ₩15,193 | -0.70% | 35.3만 |
|---|
| 2026.09.21 | ₩14,898 | ₩15,287 | ₩14,684 | ₩15,032 | +0.90% | 42.5만 |
|---|
| 2026.09.18 | ₩14,831 | ₩14,885 | ₩14,576 | ₩14,791 | -0.27% | 87.3만 |
|---|
| 2026.09.17 | ₩14,979 | ₩15,046 | ₩14,804 | ₩14,858 | -0.81% | 33.8만 |
|---|
| 2026.09.16 | ₩14,939 | ₩15,006 | ₩14,644 | ₩14,764 | -1.17% | 39.5만 |
|---|
| 2026.09.15 | ₩15,006 | ₩15,006 | ₩14,764 | ₩14,885 | -0.80% | 36.1만 |
|---|
| 2026.09.14 | ₩14,724 | ₩15,207 | ₩14,617 | ₩15,166 | +3.01% | 150.5만 |
|---|
| 2026.09.11 | ₩15,019 | ₩15,019 | ₩14,684 | ₩14,764 | -1.70% | 46.6만 |
|---|
| 2026.09.10 | ₩15,032 | ₩15,086 | ₩14,617 | ₩14,697 | -2.23% | 46만 |
|---|
| 2026.09.09 | ₩15,234 | ₩15,421 | ₩15,019 | ₩15,046 | -1.23% | 62만 |
|---|
| 2026.09.08 | ₩15,569 | ₩15,703 | ₩15,247 | ₩15,461 | -0.69% | 43.1만 |
|---|
| 2026.09.04 | ₩15,274 | ₩15,757 | ₩15,166 | ₩15,649 | +2.46% | 45.9만 |
|---|
| 2026.09.03 | ₩15,703 | ₩15,757 | ₩15,247 | ₩15,488 | -1.37% | 45.1만 |
|---|
| 2026.09.02 | ₩15,515 | ₩15,663 | ₩15,140 | ₩15,502 | -0.09% | 43.4만 |
|---|
| 2026.09.01 | ₩15,421 | ₩15,636 | ₩15,301 | ₩15,314 | -0.70% | 98.5만 |
|---|
| 2026.08.31 | ₩15,287 | ₩15,609 | ₩15,019 | ₩15,502 | +1.40% | 46.5만 |
|---|
| 2026.08.28 | ₩15,421 | ₩15,636 | ₩15,207 | ₩15,354 | -0.43% | 44만 |
|---|
| 2026.08.27 | ₩15,126 | ₩15,314 | ₩15,086 | ₩15,086 | -0.27% | 34.9만 |
|---|
| 2026.08.26 | ₩15,461 | ₩15,596 | ₩15,247 | ₩15,260 | -1.30% | 41.1만 |
|---|
| 2026.08.25 | ₩15,435 | ₩15,689 | ₩15,153 | ₩15,448 | +0.09% | 43.9만 |
|---|
| 2026.08.24 | ₩15,569 | ₩15,810 | ₩15,287 | ₩15,488 | -0.52% | 45.2만 |
|---|
| 2026.08.21 | ₩15,663 | ₩16,038 | ₩15,274 | ₩15,663 | 0.00% | 62.4만 |
|---|
| 2026.08.20 | ₩15,381 | ₩15,810 | ₩15,234 | ₩15,502 | +0.78% | 113만 |
|---|
| 2026.08.19 | ₩16,266 | ₩16,481 | ₩15,542 | ₩15,542 | -4.45% | 94.8만 |
|---|
| 2026.08.18 | ₩16,239 | ₩16,467 | ₩15,931 | ₩15,931 | -1.90% | 58만 |
|---|
| 2026.08.17 | ₩17,232 | ₩17,500 | ₩16,105 | ₩16,226 | -5.84% | 102.5만 |
|---|
| 2026.08.14 | ₩17,433 | ₩17,768 | ₩16,816 | ₩17,044 | -2.23% | 106.4만 |
|---|
| 2026.08.13 | ₩16,373 | ₩17,124 | ₩16,360 | ₩16,467 | +0.57% | 75.2만 |
|---|
| 2026.08.12 | ₩16,682 | ₩16,749 | ₩15,810 | ₩16,186 | -2.97% | 103.5만 |
|---|
| 2026.08.11 | ₩16,414 | ₩17,755 | ₩16,186 | ₩16,521 | +0.65% | 244.5만 |
|---|
| 2026.08.10 | ₩14,603 | ₩14,952 | ₩14,509 | ₩14,858 | +1.74% | 87.8만 |
|---|
| 2026.08.07 | ₩14,523 | ₩14,939 | ₩14,416 | ₩14,751 | +1.57% | 41.6만 |
|---|
| 2026.08.06 | ₩14,603 | ₩15,059 | ₩14,375 | ₩14,442 | -1.10% | 56.9만 |
|---|
| 2026.08.05 | ₩15,019 | ₩15,019 | ₩14,509 | ₩14,550 | -3.12% | 61.3만 |
|---|
| 2026.08.04 | ₩14,161 | ₩14,939 | ₩14,161 | ₩14,898 | +5.21% | 91.4만 |
|---|
| 2026.08.03 | ₩13,651 | ₩14,255 | ₩13,598 | ₩14,174 | +3.83% | 68.5만 |
|---|
| 2026.07.31 | ₩13,477 | ₩13,611 | ₩13,209 | ₩13,517 | +0.30% | 42.2만 |
|---|
| 2026.07.30 | ₩13,651 | ₩13,665 | ₩13,410 | ₩13,477 | -1.28% | 58.7만 |
|---|
| 2026.07.29 | ₩13,772 | ₩13,906 | ₩13,410 | ₩13,410 | -2.63% | 45.7만 |
|---|
| 2026.07.28 | ₩13,544 | ₩13,933 | ₩13,530 | ₩13,852 | +2.28% | 43.1만 |
|---|
| 2026.07.27 | ₩13,611 | ₩13,826 | ₩13,329 | ₩13,463 | -1.08% | 30.3만 |
|---|
| 2026.07.24 | ₩13,329 | ₩13,718 | ₩13,249 | ₩13,450 | +0.91% | 44.4만 |
|---|
| 2026.07.23 | ₩13,691 | ₩13,758 | ₩13,235 | ₩13,289 | -2.94% | 52.9만 |
|---|
| 2026.07.22 | ₩13,665 | ₩14,134 | ₩13,638 | ₩13,866 | +1.47% | 36.4만 |
|---|
| 2026.07.21 | ₩13,410 | ₩13,960 | ₩13,396 | ₩13,718 | +2.30% | 55.4만 |
|---|
| 2026.07.20 | ₩13,906 | ₩13,919 | ₩13,396 | ₩13,410 | -3.57% | 45.2만 |
|---|
| 2026.07.17 | ₩13,893 | ₩14,402 | ₩13,678 | ₩13,852 | -0.29% | 60.4만 |
|---|
| 2026.07.16 | ₩13,463 | ₩14,389 | ₩13,383 | ₩14,027 | +4.18% | 97.4만 |
|---|
| 2026.07.15 | ₩13,155 | ₩13,410 | ₩13,008 | ₩13,222 | +0.51% | 57.6만 |
|---|
| 2026.07.14 | ₩13,249 | ₩13,477 | ₩13,061 | ₩13,075 | -1.32% | 66.9만 |
|---|
| 2026.07.13 | ₩14,348 | ₩14,670 | ₩13,182 | ₩13,316 | -7.20% | 145.3만 |
|---|
| 2026.07.10 | ₩13,598 | ₩13,705 | ₩13,410 | ₩13,490 | -0.79% | 69.6만 |
|---|
| 2026.07.09 | ₩13,584 | ₩13,799 | ₩13,356 | ₩13,611 | +0.20% | 61.8만 |
|---|
| 2026.07.08 | ₩13,262 | ₩13,651 | ₩13,262 | ₩13,517 | +1.92% | 62만 |
|---|
| 2026.07.07 | ₩13,651 | ₩13,678 | ₩13,276 | ₩13,477 | -1.28% | 70.7만 |
|---|
| 2026.07.06 | ₩14,362 | ₩14,389 | ₩13,490 | ₩13,691 | -4.67% | 80.4만 |
|---|
| 2026.07.02 | ₩15,569 | ₩15,703 | ₩14,121 | ₩14,228 | -8.61% | 106.9만 |
|---|
| 2026.07.01 | ₩14,080 | ₩15,689 | ₩14,053 | ₩15,542 | +10.38% | 117.2만 |
|---|
| 2026.06.30 | ₩13,651 | ₩14,335 | ₩13,383 | ₩14,295 | +4.72% | 81.1만 |
|---|
| 2026.06.29 | ₩13,960 | ₩14,013 | ₩13,571 | ₩13,611 | -2.50% | 61.6만 |
|---|
| 2026.06.26 | ₩13,195 | ₩13,960 | ₩13,182 | ₩13,960 | +5.79% | 222만 |
|---|
| 2026.06.25 | ₩13,732 | ₩13,785 | ₩13,128 | ₩13,209 | -3.81% | 48.7만 |
|---|
| 2026.06.24 | ₩13,732 | ₩13,866 | ₩13,463 | ₩13,611 | -0.88% | 52.5만 |
|---|
| 2026.06.23 | ₩13,745 | ₩14,134 | ₩13,584 | ₩13,745 | 0.00% | 56.3만 |
|---|
| 2026.06.22 | ₩13,530 | ₩14,295 | ₩13,329 | ₩13,852 | +2.38% | 109.1만 |
|---|
| 2026.06.18 | ₩13,343 | ₩13,571 | ₩13,155 | ₩13,557 | +1.61% | 105.3만 |
|---|
| 2026.06.17 | ₩13,437 | ₩13,879 | ₩13,303 | ₩13,303 | -1.00% | 65.6만 |
|---|
| 2026.06.16 | ₩13,852 | ₩14,027 | ₩13,423 | ₩13,598 | -1.84% | 71.8만 |
|---|
| 2026.06.15 | ₩13,852 | ₩14,067 | ₩13,651 | ₩13,758 | -0.68% | 123.2만 |
|---|
| 2026.06.12 | ₩13,732 | ₩14,335 | ₩13,665 | ₩13,785 | +0.39% | 131.1만 |
|---|
| 2026.06.11 | ₩13,866 | ₩14,107 | ₩12,873 | ₩13,517 | -2.51% | 267.6만 |
|---|
| 2026.06.10 | ₩14,268 | ₩14,898 | ₩14,228 | ₩14,644 | +2.63% | 165.7만 |
|---|
| 2026.06.09 | ₩14,134 | ₩14,362 | ₩13,866 | ₩14,268 | +0.95% | 108.6만 |
|---|
| 2026.06.08 | ₩14,362 | ₩14,630 | ₩13,906 | ₩13,906 | -3.17% | 71.2만 |
|---|
| 2026.06.05 | ₩14,295 | ₩14,416 | ₩14,067 | ₩14,268 | -0.19% | 55.9만 |
|---|
| 2026.06.04 | ₩14,456 | ₩14,657 | ₩14,308 | ₩14,308 | -1.02% | 90.3만 |
|---|
| 2026.06.03 | ₩14,576 | ₩14,590 | ₩14,147 | ₩14,335 | -1.66% | 65.6만 |
|---|
| 2026.06.02 | ₩14,550 | ₩14,831 | ₩14,322 | ₩14,724 | +1.20% | 83.1만 |
|---|
| 2026.06.01 | ₩14,939 | ₩15,126 | ₩14,630 | ₩14,737 | -1.35% | 62.9만 |
|---|
| 2026.05.29 | ₩15,207 | ₩15,542 | ₩15,086 | ₩15,220 | +0.09% | 135.8만 |
|---|
| 2026.05.28 | ₩15,314 | ₩15,891 | ₩15,126 | ₩15,314 | 0.00% | 75.5만 |
|---|
| 2026.05.27 | ₩15,730 | ₩16,038 | ₩15,086 | ₩15,502 | -1.45% | 58.6만 |
|---|
| 2026.05.26 | ₩15,394 | ₩15,622 | ₩15,314 | ₩15,542 | +0.96% | 112.2만 |
|---|
| 2026.05.22 | ₩15,689 | ₩16,011 | ₩15,140 | ₩15,368 | -2.05% | 64만 |
|---|
| 2026.05.21 | ₩15,917 | ₩16,199 | ₩15,596 | ₩15,689 | -1.43% | 68.1만 |
|---|
| 2026.05.20 | ₩15,984 | ₩16,266 | ₩15,689 | ₩15,891 | -0.59% | 72만 |
|---|
| 2026.05.19 | ₩15,998 | ₩16,172 | ₩15,622 | ₩16,011 | +0.08% | 61.5만 |
|---|
| 2026.05.18 | ₩16,105 | ₩16,212 | ₩15,649 | ₩16,119 | +0.08% | 68.3만 |
|---|
| 2026.05.15 | ₩16,038 | ₩16,467 | ₩15,596 | ₩16,052 | +0.08% | 112.2만 |
|---|
| 2026.05.14 | ₩16,078 | ₩16,387 | ₩15,622 | ₩16,172 | +0.58% | 103.9만 |
|---|
| 2026.05.13 | ₩15,917 | ₩16,253 | ₩15,676 | ₩15,917 | 0.00% | 57만 |
|---|
| 2026.05.12 | ₩15,891 | ₩16,762 | ₩15,046 | ₩16,052 | +1.01% | 178.7만 |
|---|
| 2026.05.11 | ₩16,279 | ₩16,722 | ₩16,038 | ₩16,373 | +0.58% | 95.2만 |
|---|
| 2026.05.08 | ₩15,971 | ₩16,883 | ₩15,850 | ₩16,735 | +4.79% | 111.8만 |
|---|
| 2026.05.07 | ₩16,052 | ₩16,950 | ₩13,906 | ₩16,132 | +0.50% | 245.1만 |
|---|
| 2026.05.06 | ₩15,341 | ₩15,757 | ₩15,314 | ₩15,582 | +1.57% | 52.8만 |
|---|
| 2026.05.05 | ₩15,837 | ₩15,891 | ₩15,381 | ₩15,596 | -1.52% | 43.9만 |
|---|
| 2026.05.04 | ₩15,770 | ₩16,132 | ₩15,582 | ₩15,783 | +0.09% | 64.9만 |
|---|
| 2026.05.01 | ₩15,958 | ₩15,958 | ₩15,448 | ₩15,824 | -0.84% | 109.5만 |
|---|
| 2026.04.30 | ₩15,193 | ₩15,971 | ₩14,617 | ₩15,837 | +4.24% | 106.7만 |
|---|
| 2026.04.29 | ₩15,502 | ₩15,649 | ₩15,059 | ₩15,220 | -1.82% | 67.8만 |
|---|
| 2026.04.28 | ₩15,582 | ₩15,891 | ₩15,488 | ₩15,824 | +1.55% | 54.1만 |
|---|
| 2026.04.27 | ₩15,368 | ₩15,676 | ₩15,314 | ₩15,555 | +1.22% | 70.8만 |
|---|
| 2026.04.24 | ₩15,354 | ₩15,488 | ₩15,287 | ₩15,408 | +0.35% | 44.4만 |
|---|
| 2026.04.23 | ₩15,596 | ₩15,716 | ₩15,113 | ₩15,341 | -1.63% | 54.5만 |
|---|
| 2026.04.22 | ₩16,011 | ₩16,065 | ₩15,421 | ₩15,663 | -2.18% | 84.6만 |
|---|
| 2026.04.21 | ₩15,341 | ₩16,038 | ₩15,099 | ₩15,837 | +3.23% | 167.5만 |
|---|
| 2026.04.20 | ₩14,174 | ₩15,783 | ₩14,040 | ₩15,368 | +8.42% | 281.9만 |
|---|
| 2026.04.17 | ₩14,335 | ₩14,469 | ₩14,094 | ₩14,094 | -1.68% | 97.7만 |
|---|
| 2026.04.16 | ₩13,946 | ₩14,389 | ₩13,745 | ₩14,188 | +1.73% | 105만 |
|---|
| 2026.04.15 | ₩13,946 | ₩13,973 | ₩13,329 | ₩13,919 | -0.19% | 122.7만 |
|---|
| 2026.04.14 | ₩13,624 | ₩13,973 | ₩13,584 | ₩13,973 | +2.56% | 73.5만 |
|---|
| 2026.04.13 | ₩13,276 | ₩13,812 | ₩13,249 | ₩13,665 | +2.93% | 96만 |
|---|
| 2026.04.10 | ₩13,276 | ₩13,624 | ₩13,021 | ₩13,128 | -1.11% | 76.2만 |
|---|
| 2026.04.09 | ₩12,753 | ₩13,557 | ₩12,753 | ₩13,195 | +3.47% | 107만 |
|---|
| 2026.04.08 | ₩13,276 | ₩13,343 | ₩12,766 | ₩12,873 | -3.03% | 140.3만 |
|---|
| 2026.04.07 | ₩13,276 | ₩13,343 | ₩12,780 | ₩12,887 | -2.93% | 169.1만 |
|---|
| 2026.04.06 | ₩11,398 | ₩12,887 | ₩11,398 | ₩12,806 | +12.35% | 208.6만 |
|---|
| 2026.04.02 | ₩10,714 | ₩11,707 | ₩10,567 | ₩11,519 | +7.51% | 137.1만 |
|---|
| 2026.04.01 | ₩10,594 | ₩11,197 | ₩10,446 | ₩10,969 | +3.54% | 164.1만 |
|---|
| 2026.03.31 | ₩10,607 | ₩10,768 | ₩10,057 | ₩10,540 | -0.63% | 123.3만 |
|---|
| 2026.03.30 | ₩9,186 | ₩10,849 | ₩9,065 | ₩10,285 | +11.97% | 350.7만 |
|---|
| 2026.03.27 | ₩8,730 | ₩9,038 | ₩8,542 | ₩8,958 | +2.61% | 133.6만 |
|---|
| 2026.03.26 | ₩8,408 | ₩9,226 | ₩8,408 | ₩8,864 | +5.42% | 129.9만 |
|---|
| 2026.03.25 | ₩9,266 | ₩9,280 | ₩8,381 | ₩8,555 | -7.67% | 93.1만 |
|---|
| 2026.03.24 | ₩8,046 | ₩9,025 | ₩7,952 | ₩8,985 | +11.67% | 125.8만 |
|---|
| 2026.03.23 | ₩7,818 | ₩8,207 | ₩7,657 | ₩8,180 | +4.63% | 111.2만 |
|---|
| 2026.03.20 | ₩7,630 | ₩7,697 | ₩7,416 | ₩7,483 | -1.93% | 172.2만 |
|---|
| 2026.03.19 | ₩7,697 | ₩7,778 | ₩7,496 | ₩7,617 | -1.05% | 100.2만 |
|---|
| 2026.03.18 | ₩7,952 | ₩8,113 | ₩7,737 | ₩7,778 | -2.19% | 97.7만 |
|---|
| 2026.03.17 | ₩8,301 | ₩8,395 | ₩7,965 | ₩8,046 | -3.07% | 89.1만 |
|---|
| 2026.03.16 | ₩8,368 | ₩8,368 | ₩7,992 | ₩8,113 | -3.04% | 92.3만 |
|---|
| 2026.03.13 | ₩8,287 | ₩8,435 | ₩8,019 | ₩8,113 | -2.10% | 83.9만 |
|---|
| 2026.03.12 | ₩8,167 | ₩8,260 | ₩7,952 | ₩8,207 | +0.49% | 86만 |
|---|
| 2026.03.11 | ₩8,354 | ₩8,475 | ₩8,113 | ₩8,287 | -0.80% | 79.1만 |
|---|
| 2026.03.10 | ₩8,569 | ₩8,837 | ₩8,435 | ₩8,582 | +0.16% | 69만 |
|---|
| 2026.03.09 | ₩8,220 | ₩8,743 | ₩8,167 | ₩8,636 | +5.06% | 87.8만 |
|---|
| 2026.03.06 | ₩8,985 | ₩9,025 | ₩8,448 | ₩8,488 | -5.52% | 120.6만 |
|---|
| 2026.03.05 | ₩9,280 | ₩9,414 | ₩8,877 | ₩9,213 | -0.72% | 136.8만 |
|---|
| 2026.03.04 | ₩9,467 | ₩9,709 | ₩9,172 | ₩9,521 | +0.57% | 111.5만 |
|---|
| 2026.03.03 | ₩9,119 | ₩9,454 | ₩8,810 | ₩9,387 | +2.94% | 162.5만 |
|---|
| 2026.03.02 | ₩9,883 | ₩10,500 | ₩9,722 | ₩9,816 | -0.68% | 132.6만 |
|---|
| 2026.02.27 | ₩11,184 | ₩11,184 | ₩9,347 | ₩10,044 | -10.19% | 484.1만 |
|---|
| 2026.02.26 | ₩11,063 | ₩11,291 | ₩10,835 | ₩11,211 | +1.33% | 146.4만 |
|---|
| 2026.02.25 | ₩10,781 | ₩11,117 | ₩10,527 | ₩11,009 | +2.11% | 110.2만 |
|---|
| 2026.02.24 | ₩10,513 | ₩11,157 | ₩10,486 | ₩10,862 | +3.32% | 159.3만 |
|---|
| 2026.02.23 | ₩10,044 | ₩10,513 | ₩9,977 | ₩10,446 | +4.01% | 153.5만 |
|---|
| 2026.02.20 | ₩9,655 | ₩10,178 | ₩9,494 | ₩10,151 | +5.14% | 124.6만 |
|---|
| 2026.02.19 | ₩9,092 | ₩9,803 | ₩9,011 | ₩9,668 | +6.34% | 140.9만 |
|---|
| 2026.02.18 | ₩8,998 | ₩9,655 | ₩8,891 | ₩9,186 | +2.09% | 116.9만 |
|---|
| 2026.02.17 | ₩8,542 | ₩9,534 | ₩8,475 | ₩9,186 | +7.54% | 204.8만 |
|---|
| 2026.02.13 | ₩8,354 | ₩8,757 | ₩8,234 | ₩8,569 | +2.57% | 128.9만 |
|---|
| 2026.02.12 | ₩8,971 | ₩9,132 | ₩8,301 | ₩8,327 | -7.17% | 84.7만 |
|---|
| 2026.02.11 | ₩9,213 | ₩9,293 | ₩8,690 | ₩8,931 | -3.06% | 89.4만 |
|---|
| 2026.02.10 | ₩9,534 | ₩9,655 | ₩9,105 | ₩9,199 | -3.52% | 64.4만 |
|---|
| 2026.02.09 | ₩9,253 | ₩9,709 | ₩8,797 | ₩9,427 | +1.88% | 135.7만 |
|---|
| 2026.02.06 | ₩8,529 | ₩9,494 | ₩8,475 | ₩9,186 | +7.70% | 167.1만 |
|---|
| 2026.02.05 | ₩8,676 | ₩8,824 | ₩8,354 | ₩8,421 | -2.94% | 94.6만 |
|---|
| 2026.02.04 | ₩8,421 | ₩8,931 | ₩8,341 | ₩8,783 | +4.30% | 95.5만 |
|---|
| 2026.02.03 | ₩8,408 | ₩8,824 | ₩8,234 | ₩8,435 | +0.32% | 121.1만 |
|---|
| 2026.02.02 | ₩8,636 | ₩8,850 | ₩8,327 | ₩8,421 | -2.48% | 113.6만 |
|---|
| 2026.01.30 | ₩8,649 | ₩8,985 | ₩8,529 | ₩8,810 | +1.86% | 120.8만 |
|---|
| 2026.01.29 | ₩8,569 | ₩8,797 | ₩8,368 | ₩8,797 | +2.66% | 107.4만 |
|---|
| 2026.01.28 | ₩9,226 | ₩9,333 | ₩8,421 | ₩8,582 | -6.98% | 146만 |
|---|
| 2026.01.27 | ₩8,891 | ₩9,454 | ₩8,582 | ₩9,213 | +3.62% | 159.7만 |
|---|
| 2026.01.26 | ₩8,247 | ₩8,703 | ₩8,140 | ₩8,435 | +2.28% | 154.8만 |
|---|
| 2026.01.23 | ₩7,670 | ₩8,220 | ₩7,496 | ₩8,180 | +6.64% | 134.9만 |
|---|
| 2026.01.22 | ₩7,201 | ₩8,113 | ₩7,188 | ₩7,724 | +7.26% | 300.1만 |
|---|
| 2026.01.21 | ₩7,027 | ₩7,214 | ₩6,933 | ₩7,201 | +2.48% | 102.8만 |
|---|
| 2026.01.20 | ₩7,282 | ₩7,375 | ₩6,933 | ₩7,027 | -3.50% | 162.8만 |
|---|
| 2026.01.16 | ₩7,228 | ₩7,657 | ₩7,067 | ₩7,483 | +3.53% | 180만 |
|---|
| 2026.01.15 | ₩6,517 | ₩7,241 | ₩6,343 | ₩7,241 | +11.11% | 318.2만 |
|---|
| 2026.01.14 | ₩6,987 | ₩7,375 | ₩6,933 | ₩7,228 | +3.45% | 103.6만 |
|---|
| 2026.01.13 | ₩7,134 | ₩7,161 | ₩6,879 | ₩7,013 | -1.69% | 72.8만 |
|---|
| 2026.01.12 | ₩7,322 | ₩7,335 | ₩7,080 | ₩7,107 | -2.93% | 87.9만 |
|---|
| 2026.01.09 | ₩7,013 | ₩7,402 | ₩6,919 | ₩7,375 | +5.16% | 139만 |
|---|
| 2026.01.08 | ₩6,249 | ₩7,121 | ₩6,249 | ₩6,933 | +10.94% | 134.7만 |
|---|
| 2026.01.07 | ₩6,437 | ₩6,490 | ₩6,289 | ₩6,356 | -1.25% | 83.1만 |
|---|
| 2026.01.06 | ₩6,383 | ₩6,531 | ₩6,142 | ₩6,464 | +1.26% | 125.2만 |
|---|
| 2026.01.05 | ₩6,222 | ₩6,571 | ₩6,169 | ₩6,396 | +2.80% | 130.2만 |
|---|
| 2026.01.02 | ₩6,383 | ₩6,437 | ₩6,169 | ₩6,236 | -2.31% | 135.7만 |
|---|
| 2025.12.31 | ₩6,504 | ₩6,584 | ₩6,289 | ₩6,437 | -1.03% | 150.7만 |
|---|
| 2025.12.30 | ₩6,370 | ₩6,812 | ₩6,329 | ₩6,517 | +2.32% | 143.6만 |
|---|
| 2025.12.29 | ₩6,517 | ₩6,598 | ₩6,236 | ₩6,276 | -3.70% | 153.6만 |
|---|
| 2025.12.26 | ₩6,598 | ₩6,638 | ₩6,504 | ₩6,557 | -0.61% | 68.1만 |
|---|
| 2025.12.24 | ₩6,504 | ₩6,705 | ₩6,490 | ₩6,638 | +2.06% | 69.1만 |
|---|
| 2025.12.23 | ₩6,799 | ₩6,839 | ₩6,490 | ₩6,531 | -3.94% | 88.2만 |
|---|
| 2025.12.22 | ₩6,423 | ₩7,027 | ₩6,209 | ₩6,866 | +6.89% | 319.1만 |
|---|
| 2025.12.19 | ₩6,504 | ₩6,745 | ₩6,370 | ₩6,423 | -1.24% | 189.2만 |
|---|
| 2025.12.18 | ₩6,638 | ₩6,705 | ₩6,557 | ₩6,665 | +0.40% | 135.9만 |
|---|
| 2025.12.17 | ₩6,517 | ₩6,759 | ₩6,464 | ₩6,531 | +0.21% | 127.2만 |
|---|
| 2025.12.16 | ₩6,504 | ₩6,705 | ₩6,504 | ₩6,557 | +0.82% | 130만 |
|---|
| 2025.12.15 | ₩6,893 | ₩6,893 | ₩6,410 | ₩6,504 | -5.64% | 330.5만 |
|---|
| 2025.12.12 | ₩7,241 | ₩7,375 | ₩6,852 | ₩6,893 | -4.81% | 246.7만 |
|---|
| 2025.12.11 | ₩7,349 | ₩7,429 | ₩7,161 | ₩7,228 | -1.64% | 184.6만 |
|---|
| 2025.12.10 | ₩7,778 | ₩7,845 | ₩6,946 | ₩7,349 | -5.52% | 372만 |
|---|
| 2025.12.09 | ₩8,100 | ₩8,180 | ₩7,697 | ₩7,845 | -3.15% | 173.2만 |
|---|
| 2025.12.08 | ₩8,046 | ₩8,314 | ₩7,885 | ₩8,180 | +1.67% | 216.3만 |
|---|
| 2025.12.05 | ₩9,440 | ₩9,521 | ₩7,577 | ₩7,684 | -18.61% | 412만 |
|---|
| 2025.12.04 | ₩9,910 | ₩10,352 | ₩9,816 | ₩9,896 | -0.14% | 159.6만 |
|---|
| 2025.12.03 | ₩9,508 | ₩9,789 | ₩9,280 | ₩9,789 | +2.96% | 118.9만 |
|---|
| 2025.12.02 | ₩9,521 | ₩9,655 | ₩9,266 | ₩9,414 | -1.13% | 142.2만 |
|---|
| 2025.12.01 | ₩9,682 | ₩9,829 | ₩9,400 | ₩9,440 | -2.49% | 118.9만 |
|---|
| 2025.11.28 | ₩9,789 | ₩10,393 | ₩8,850 | ₩9,870 | +0.82% | 170.5만 |
|---|
| 2025.11.26 | ₩8,877 | ₩9,347 | ₩8,743 | ₩9,266 | +4.38% | 130.5만 |
|---|
| 2025.11.25 | ₩8,649 | ₩8,998 | ₩8,582 | ₩8,891 | +2.79% | 133.1만 |
|---|
| 2025.11.24 | ₩7,939 | ₩8,676 | ₩7,778 | ₩8,609 | +8.45% | 245.4만 |
|---|
| 2025.11.21 | ₩7,255 | ₩8,113 | ₩7,201 | ₩8,100 | +11.65% | 155.3만 |
|---|
| 2025.11.20 | ₩7,684 | ₩7,898 | ₩7,147 | ₩7,147 | -6.98% | 116.7만 |
|---|
| 2025.11.19 | ₩7,751 | ₩7,818 | ₩7,590 | ₩7,603 | -1.90% | 106.8만 |
|---|
| 2025.11.18 | ₩7,845 | ₩7,952 | ₩7,644 | ₩7,711 | -1.71% | 169.7만 |
|---|
| 2025.11.17 | ₩7,644 | ₩8,220 | ₩7,107 | ₩7,885 | +3.16% | 236.3만 |
|---|
| 2025.11.14 | ₩7,670 | ₩7,805 | ₩7,456 | ₩7,711 | +0.52% | 132.9만 |
|---|
| 2025.11.13 | ₩7,375 | ₩7,805 | ₩7,349 | ₩7,711 | +4.55% | 220.5만 |
|---|
| 2025.11.12 | ₩7,509 | ₩7,670 | ₩7,335 | ₩7,429 | -1.07% | 106.5만 |
|---|
| 2025.11.11 | ₩7,939 | ₩7,992 | ₩7,308 | ₩7,469 | -5.91% | 178.2만 |
|---|
| 2025.11.10 | ₩8,140 | ₩8,193 | ₩7,858 | ₩8,019 | -1.48% | 94.7만 |
|---|
| 2025.11.07 | ₩7,845 | ₩8,073 | ₩7,778 | ₩7,979 | +1.71% | 91.7만 |
|---|
| 2025.11.06 | ₩8,582 | ₩8,690 | ₩7,912 | ₩7,912 | -7.81% | 129.2만 |
|---|
| 2025.11.05 | ₩8,046 | ₩8,783 | ₩8,032 | ₩8,596 | +6.83% | 133.9만 |
|---|
| 2025.11.04 | ₩8,086 | ₩8,529 | ₩8,046 | ₩8,046 | -0.50% | 126.7만 |
|---|
| 2025.11.03 | ₩8,395 | ₩8,502 | ₩8,113 | ₩8,287 | -1.28% | 129.7만 |
|---|
| 2025.10.31 | ₩8,569 | ₩8,703 | ₩8,260 | ₩8,555 | -0.16% | 126만 |
|---|
| 2025.10.30 | ₩9,186 | ₩9,199 | ₩8,529 | ₩8,529 | -7.15% | 134.9만 |
|---|
| 2025.10.29 | ₩9,668 | ₩9,803 | ₩9,078 | ₩9,132 | -5.55% | 109.8만 |
|---|
| 2025.10.28 | ₩9,923 | ₩10,017 | ₩9,695 | ₩9,803 | -1.22% | 108만 |
|---|
| 2025.10.27 | ₩10,580 | ₩10,822 | ₩9,682 | ₩9,990 | -5.58% | 161.2만 |
|---|
| 2025.10.24 | ₩10,446 | ₩10,741 | ₩10,352 | ₩10,728 | +2.70% | 120만 |
|---|
| 2025.10.23 | ₩9,803 | ₩10,258 | ₩9,762 | ₩10,245 | +4.51% | 116.2만 |
|---|
| 2025.10.22 | ₩10,634 | ₩10,634 | ₩9,722 | ₩9,762 | -8.20% | 159.8만 |
|---|
| 2025.10.21 | ₩10,460 | ₩11,211 | ₩10,460 | ₩10,781 | +3.08% | 178.2만 |
|---|
| 2025.10.20 | ₩9,937 | ₩10,688 | ₩9,856 | ₩10,500 | +5.67% | 169.4만 |
|---|
| 2025.10.17 | ₩9,749 | ₩10,057 | ₩9,521 | ₩9,789 | +0.41% | 250.5만 |
|---|
| 2025.10.16 | ₩10,969 | ₩11,050 | ₩9,937 | ₩10,031 | -8.56% | 233.5만 |
|---|
| 2025.10.15 | ₩11,425 | ₩11,975 | ₩10,393 | ₩10,875 | -4.81% | 333.7만 |
|---|
| 2025.10.14 | ₩11,036 | ₩11,908 | ₩10,822 | ₩11,532 | +4.50% | 401.2만 |
|---|
| 2025.10.13 | ₩12,015 | ₩12,391 | ₩10,486 | ₩11,372 | -5.36% | 779.2만 |
|---|
| 2025.10.10 | ₩11,358 | ₩11,988 | ₩10,044 | ₩11,197 | -1.42% | 1075.5만 |
|---|