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 | ₩14,713 | ₩15,008 | ₩14,512 | ₩14,539 | -1.18% | 32.5만 |
| 2026.10.08 | ₩14,646 | ₩14,700 | ₩14,499 | ₩14,633 | -0.09% | 60.5만 |
| 2026.10.07 | ₩14,553 | ₩14,780 | ₩14,445 | ₩14,687 | +0.92% | 97.9만 |
| 2026.10.06 | ₩14,861 | ₩14,968 | ₩14,687 | ₩14,767 | -0.63% | 35.6만 |
| 2026.10.05 | ₩14,512 | ₩14,928 | ₩14,258 | ₩14,821 | +2.12% | 86.4만 |
| 2026.10.02 | ₩14,968 | ₩14,968 | ₩14,459 | ₩14,646 | -2.15% | 50.3만 |
| 2026.10.01 | ₩14,660 | ₩14,874 | ₩14,445 | ₩14,754 | +0.64% | 70.7만 |
| 2026.09.30 | ₩14,821 | ₩14,861 | ₩14,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,620 |
| -1.36% |
| 113.8만 |
| 2026.09.29 | ₩14,901 | ₩15,062 | ₩14,673 | ₩14,794 | -0.72% | 62.6만 |
|---|
| 2026.09.28 | ₩14,861 | ₩15,196 | ₩14,861 | ₩15,008 | +0.99% | 46.7만 |
|---|
| 2026.09.25 | ₩14,981 | ₩15,209 | ₩14,861 | ₩15,075 | +0.63% | 37.9만 |
|---|
| 2026.09.24 | ₩15,142 | ₩15,464 | ₩14,834 | ₩15,075 | -0.44% | 62.2만 |
|---|
| 2026.09.23 | ₩15,182 | ₩15,276 | ₩14,995 | ₩15,209 | +0.18% | 30.1만 |
|---|
| 2026.09.22 | ₩15,290 | ₩15,357 | ₩15,102 | ₩15,182 | -0.70% | 35.3만 |
|---|
| 2026.09.21 | ₩14,888 | ₩15,276 | ₩14,673 | ₩15,022 | +0.90% | 42.5만 |
|---|
| 2026.09.18 | ₩14,821 | ₩14,874 | ₩14,566 | ₩14,780 | -0.27% | 87.3만 |
|---|
| 2026.09.17 | ₩14,968 | ₩15,035 | ₩14,794 | ₩14,847 | -0.81% | 33.8만 |
|---|
| 2026.09.16 | ₩14,928 | ₩14,995 | ₩14,633 | ₩14,754 | -1.17% | 39.5만 |
|---|
| 2026.09.15 | ₩14,995 | ₩14,995 | ₩14,754 | ₩14,874 | -0.80% | 36.1만 |
|---|
| 2026.09.14 | ₩14,713 | ₩15,196 | ₩14,606 | ₩15,156 | +3.01% | 150.5만 |
|---|
| 2026.09.11 | ₩15,008 | ₩15,008 | ₩14,673 | ₩14,754 | -1.70% | 46.6만 |
|---|
| 2026.09.10 | ₩15,022 | ₩15,075 | ₩14,606 | ₩14,687 | -2.23% | 46만 |
|---|
| 2026.09.09 | ₩15,223 | ₩15,410 | ₩15,008 | ₩15,035 | -1.23% | 62만 |
|---|
| 2026.09.08 | ₩15,558 | ₩15,692 | ₩15,236 | ₩15,450 | -0.69% | 43.1만 |
|---|
| 2026.09.04 | ₩15,263 | ₩15,745 | ₩15,156 | ₩15,638 | +2.46% | 45.9만 |
|---|
| 2026.09.03 | ₩15,692 | ₩15,745 | ₩15,236 | ₩15,477 | -1.37% | 45.1만 |
|---|
| 2026.09.02 | ₩15,504 | ₩15,651 | ₩15,129 | ₩15,491 | -0.09% | 43.4만 |
|---|
| 2026.09.01 | ₩15,410 | ₩15,625 | ₩15,290 | ₩15,303 | -0.70% | 98.5만 |
|---|
| 2026.08.31 | ₩15,276 | ₩15,598 | ₩15,008 | ₩15,491 | +1.40% | 46.5만 |
|---|
| 2026.08.28 | ₩15,410 | ₩15,625 | ₩15,196 | ₩15,343 | -0.43% | 44만 |
|---|
| 2026.08.27 | ₩15,115 | ₩15,303 | ₩15,075 | ₩15,075 | -0.27% | 34.9만 |
|---|
| 2026.08.26 | ₩15,450 | ₩15,584 | ₩15,236 | ₩15,249 | -1.30% | 41.1만 |
|---|
| 2026.08.25 | ₩15,424 | ₩15,678 | ₩15,142 | ₩15,437 | +0.09% | 43.9만 |
|---|
| 2026.08.24 | ₩15,558 | ₩15,799 | ₩15,276 | ₩15,477 | -0.52% | 45.2만 |
|---|
| 2026.08.21 | ₩15,651 | ₩16,027 | ₩15,263 | ₩15,651 | 0.00% | 62.4만 |
|---|
| 2026.08.20 | ₩15,370 | ₩15,799 | ₩15,223 | ₩15,491 | +0.78% | 113만 |
|---|
| 2026.08.19 | ₩16,254 | ₩16,469 | ₩15,531 | ₩15,531 | -4.45% | 94.8만 |
|---|
| 2026.08.18 | ₩16,228 | ₩16,455 | ₩15,919 | ₩15,919 | -1.90% | 58만 |
|---|
| 2026.08.17 | ₩17,219 | ₩17,487 | ₩16,094 | ₩16,214 | -5.84% | 102.5만 |
|---|
| 2026.08.14 | ₩17,420 | ₩17,755 | ₩16,804 | ₩17,032 | -2.23% | 106.4만 |
|---|
| 2026.08.13 | ₩16,362 | ₩17,112 | ₩16,348 | ₩16,455 | +0.57% | 75.2만 |
|---|
| 2026.08.12 | ₩16,670 | ₩16,737 | ₩15,799 | ₩16,174 | -2.97% | 103.5만 |
|---|
| 2026.08.11 | ₩16,402 | ₩17,742 | ₩16,174 | ₩16,509 | +0.65% | 244.5만 |
|---|
| 2026.08.10 | ₩14,593 | ₩14,941 | ₩14,499 | ₩14,847 | +1.74% | 87.8만 |
|---|
| 2026.08.07 | ₩14,512 | ₩14,928 | ₩14,405 | ₩14,740 | +1.57% | 41.6만 |
|---|
| 2026.08.06 | ₩14,593 | ₩15,048 | ₩14,365 | ₩14,432 | -1.10% | 56.9만 |
|---|
| 2026.08.05 | ₩15,008 | ₩15,008 | ₩14,499 | ₩14,539 | -3.12% | 61.3만 |
|---|
| 2026.08.04 | ₩14,151 | ₩14,928 | ₩14,151 | ₩14,888 | +5.21% | 91.4만 |
|---|
| 2026.08.03 | ₩13,641 | ₩14,244 | ₩13,588 | ₩14,164 | +3.83% | 68.5만 |
|---|
| 2026.07.31 | ₩13,467 | ₩13,601 | ₩13,199 | ₩13,507 | +0.30% | 42.2만 |
|---|
| 2026.07.30 | ₩13,641 | ₩13,655 | ₩13,400 | ₩13,467 | -1.28% | 58.7만 |
|---|
| 2026.07.29 | ₩13,762 | ₩13,896 | ₩13,400 | ₩13,400 | -2.63% | 45.7만 |
|---|
| 2026.07.28 | ₩13,534 | ₩13,923 | ₩13,521 | ₩13,842 | +2.28% | 43.1만 |
|---|
| 2026.07.27 | ₩13,601 | ₩13,816 | ₩13,320 | ₩13,454 | -1.08% | 30.3만 |
|---|
| 2026.07.24 | ₩13,320 | ₩13,708 | ₩13,239 | ₩13,440 | +0.91% | 44.4만 |
|---|
| 2026.07.23 | ₩13,682 | ₩13,749 | ₩13,226 | ₩13,280 | -2.94% | 52.9만 |
|---|
| 2026.07.22 | ₩13,655 | ₩14,124 | ₩13,628 | ₩13,856 | +1.47% | 36.4만 |
|---|
| 2026.07.21 | ₩13,400 | ₩13,950 | ₩13,387 | ₩13,708 | +2.30% | 55.4만 |
|---|
| 2026.07.20 | ₩13,896 | ₩13,909 | ₩13,387 | ₩13,400 | -3.57% | 45.2만 |
|---|
| 2026.07.17 | ₩13,883 | ₩14,392 | ₩13,668 | ₩13,842 | -0.29% | 60.4만 |
|---|
| 2026.07.16 | ₩13,454 | ₩14,378 | ₩13,373 | ₩14,017 | +4.18% | 97.4만 |
|---|
| 2026.07.15 | ₩13,146 | ₩13,400 | ₩12,998 | ₩13,213 | +0.51% | 57.6만 |
|---|
| 2026.07.14 | ₩13,239 | ₩13,467 | ₩13,052 | ₩13,065 | -1.32% | 66.9만 |
|---|
| 2026.07.13 | ₩14,338 | ₩14,660 | ₩13,172 | ₩13,306 | -7.20% | 145.3만 |
|---|
| 2026.07.10 | ₩13,588 | ₩13,695 | ₩13,400 | ₩13,481 | -0.79% | 69.6만 |
|---|
| 2026.07.09 | ₩13,574 | ₩13,789 | ₩13,347 | ₩13,601 | +0.20% | 61.8만 |
|---|
| 2026.07.08 | ₩13,253 | ₩13,641 | ₩13,253 | ₩13,507 | +1.92% | 62만 |
|---|
| 2026.07.07 | ₩13,641 | ₩13,668 | ₩13,266 | ₩13,467 | -1.28% | 70.7만 |
|---|
| 2026.07.06 | ₩14,352 | ₩14,378 | ₩13,481 | ₩13,682 | -4.67% | 80.4만 |
|---|
| 2026.07.02 | ₩15,558 | ₩15,692 | ₩14,110 | ₩14,218 | -8.61% | 106.9만 |
|---|
| 2026.07.01 | ₩14,070 | ₩15,678 | ₩14,043 | ₩15,531 | +10.38% | 117.2만 |
|---|
| 2026.06.30 | ₩13,641 | ₩14,325 | ₩13,373 | ₩14,285 | +4.72% | 81.1만 |
|---|
| 2026.06.29 | ₩13,950 | ₩14,003 | ₩13,561 | ₩13,601 | -2.50% | 61.6만 |
|---|
| 2026.06.26 | ₩13,186 | ₩13,950 | ₩13,172 | ₩13,950 | +5.79% | 222만 |
|---|
| 2026.06.25 | ₩13,722 | ₩13,775 | ₩13,119 | ₩13,199 | -3.81% | 48.7만 |
|---|
| 2026.06.24 | ₩13,722 | ₩13,856 | ₩13,454 | ₩13,601 | -0.88% | 52.5만 |
|---|
| 2026.06.23 | ₩13,735 | ₩14,124 | ₩13,574 | ₩13,735 | 0.00% | 56.3만 |
|---|
| 2026.06.22 | ₩13,521 | ₩14,285 | ₩13,320 | ₩13,842 | +2.38% | 109.1만 |
|---|
| 2026.06.18 | ₩13,333 | ₩13,561 | ₩13,146 | ₩13,548 | +1.61% | 105.3만 |
|---|
| 2026.06.17 | ₩13,427 | ₩13,869 | ₩13,293 | ₩13,293 | -1.00% | 65.6만 |
|---|
| 2026.06.16 | ₩13,842 | ₩14,017 | ₩13,414 | ₩13,588 | -1.84% | 71.8만 |
|---|
| 2026.06.15 | ₩13,842 | ₩14,057 | ₩13,641 | ₩13,749 | -0.68% | 123.2만 |
|---|
| 2026.06.12 | ₩13,722 | ₩14,325 | ₩13,655 | ₩13,775 | +0.39% | 131.1만 |
|---|
| 2026.06.11 | ₩13,856 | ₩14,097 | ₩12,864 | ₩13,507 | -2.51% | 267.6만 |
|---|
| 2026.06.10 | ₩14,258 | ₩14,888 | ₩14,218 | ₩14,633 | +2.63% | 165.7만 |
|---|
| 2026.06.09 | ₩14,124 | ₩14,352 | ₩13,856 | ₩14,258 | +0.95% | 108.6만 |
|---|
| 2026.06.08 | ₩14,352 | ₩14,620 | ₩13,896 | ₩13,896 | -3.17% | 71.2만 |
|---|
| 2026.06.05 | ₩14,285 | ₩14,405 | ₩14,057 | ₩14,258 | -0.19% | 55.9만 |
|---|
| 2026.06.04 | ₩14,445 | ₩14,646 | ₩14,298 | ₩14,298 | -1.02% | 90.3만 |
|---|
| 2026.06.03 | ₩14,566 | ₩14,579 | ₩14,137 | ₩14,325 | -1.66% | 65.6만 |
|---|
| 2026.06.02 | ₩14,539 | ₩14,821 | ₩14,311 | ₩14,713 | +1.20% | 83.1만 |
|---|
| 2026.06.01 | ₩14,928 | ₩15,115 | ₩14,620 | ₩14,727 | -1.35% | 62.9만 |
|---|
| 2026.05.29 | ₩15,196 | ₩15,531 | ₩15,075 | ₩15,209 | +0.09% | 135.8만 |
|---|
| 2026.05.28 | ₩15,303 | ₩15,879 | ₩15,115 | ₩15,303 | 0.00% | 75.5만 |
|---|
| 2026.05.27 | ₩15,718 | ₩16,027 | ₩15,075 | ₩15,491 | -1.45% | 58.6만 |
|---|
| 2026.05.26 | ₩15,383 | ₩15,611 | ₩15,303 | ₩15,531 | +0.96% | 112.2만 |
|---|
| 2026.05.22 | ₩15,678 | ₩16,000 | ₩15,129 | ₩15,357 | -2.05% | 64만 |
|---|
| 2026.05.21 | ₩15,906 | ₩16,187 | ₩15,584 | ₩15,678 | -1.43% | 68.1만 |
|---|
| 2026.05.20 | ₩15,973 | ₩16,254 | ₩15,678 | ₩15,879 | -0.59% | 72만 |
|---|
| 2026.05.19 | ₩15,986 | ₩16,161 | ₩15,611 | ₩16,000 | +0.08% | 61.5만 |
|---|
| 2026.05.18 | ₩16,094 | ₩16,201 | ₩15,638 | ₩16,107 | +0.08% | 68.3만 |
|---|
| 2026.05.15 | ₩16,027 | ₩16,455 | ₩15,584 | ₩16,040 | +0.08% | 112.2만 |
|---|
| 2026.05.14 | ₩16,067 | ₩16,375 | ₩15,611 | ₩16,161 | +0.58% | 103.9만 |
|---|
| 2026.05.13 | ₩15,906 | ₩16,241 | ₩15,665 | ₩15,906 | 0.00% | 57만 |
|---|
| 2026.05.12 | ₩15,879 | ₩16,750 | ₩15,035 | ₩16,040 | +1.01% | 178.7만 |
|---|
| 2026.05.11 | ₩16,268 | ₩16,710 | ₩16,027 | ₩16,362 | +0.58% | 95.2만 |
|---|
| 2026.05.08 | ₩15,960 | ₩16,871 | ₩15,839 | ₩16,723 | +4.79% | 111.8만 |
|---|
| 2026.05.07 | ₩16,040 | ₩16,938 | ₩13,896 | ₩16,120 | +0.50% | 245.1만 |
|---|
| 2026.05.06 | ₩15,330 | ₩15,745 | ₩15,303 | ₩15,571 | +1.57% | 52.8만 |
|---|
| 2026.05.05 | ₩15,826 | ₩15,879 | ₩15,370 | ₩15,584 | -1.52% | 43.9만 |
|---|
| 2026.05.04 | ₩15,759 | ₩16,120 | ₩15,571 | ₩15,772 | +0.09% | 64.9만 |
|---|
| 2026.05.01 | ₩15,946 | ₩15,946 | ₩15,437 | ₩15,812 | -0.84% | 109.5만 |
|---|
| 2026.04.30 | ₩15,182 | ₩15,960 | ₩14,606 | ₩15,826 | +4.24% | 106.7만 |
|---|
| 2026.04.29 | ₩15,491 | ₩15,638 | ₩15,048 | ₩15,209 | -1.82% | 67.8만 |
|---|
| 2026.04.28 | ₩15,571 | ₩15,879 | ₩15,477 | ₩15,812 | +1.55% | 54.1만 |
|---|
| 2026.04.27 | ₩15,357 | ₩15,665 | ₩15,303 | ₩15,544 | +1.22% | 70.8만 |
|---|
| 2026.04.24 | ₩15,343 | ₩15,477 | ₩15,276 | ₩15,397 | +0.35% | 44.4만 |
|---|
| 2026.04.23 | ₩15,584 | ₩15,705 | ₩15,102 | ₩15,330 | -1.63% | 54.5만 |
|---|
| 2026.04.22 | ₩16,000 | ₩16,053 | ₩15,410 | ₩15,651 | -2.18% | 84.6만 |
|---|
| 2026.04.21 | ₩15,330 | ₩16,027 | ₩15,089 | ₩15,826 | +3.23% | 167.5만 |
|---|
| 2026.04.20 | ₩14,164 | ₩15,772 | ₩14,030 | ₩15,357 | +8.42% | 281.9만 |
|---|
| 2026.04.17 | ₩14,325 | ₩14,459 | ₩14,084 | ₩14,084 | -1.68% | 97.7만 |
|---|
| 2026.04.16 | ₩13,936 | ₩14,378 | ₩13,735 | ₩14,177 | +1.73% | 105만 |
|---|
| 2026.04.15 | ₩13,936 | ₩13,963 | ₩13,320 | ₩13,909 | -0.19% | 122.7만 |
|---|
| 2026.04.14 | ₩13,615 | ₩13,963 | ₩13,574 | ₩13,963 | +2.56% | 73.5만 |
|---|
| 2026.04.13 | ₩13,266 | ₩13,802 | ₩13,239 | ₩13,655 | +2.93% | 96만 |
|---|
| 2026.04.10 | ₩13,266 | ₩13,615 | ₩13,012 | ₩13,119 | -1.11% | 76.2만 |
|---|
| 2026.04.09 | ₩12,744 | ₩13,548 | ₩12,744 | ₩13,186 | +3.47% | 107만 |
|---|
| 2026.04.08 | ₩13,266 | ₩13,333 | ₩12,757 | ₩12,864 | -3.03% | 140.3만 |
|---|
| 2026.04.07 | ₩13,266 | ₩13,333 | ₩12,770 | ₩12,878 | -2.93% | 169.1만 |
|---|
| 2026.04.06 | ₩11,390 | ₩12,878 | ₩11,390 | ₩12,797 | +12.35% | 208.6만 |
|---|
| 2026.04.02 | ₩10,707 | ₩11,698 | ₩10,559 | ₩11,511 | +7.51% | 137.1만 |
|---|
| 2026.04.01 | ₩10,586 | ₩11,189 | ₩10,439 | ₩10,961 | +3.54% | 164.1만 |
|---|
| 2026.03.31 | ₩10,600 | ₩10,760 | ₩10,050 | ₩10,533 | -0.63% | 123.3만 |
|---|
| 2026.03.30 | ₩9,179 | ₩10,841 | ₩9,059 | ₩10,278 | +11.97% | 350.7만 |
|---|
| 2026.03.27 | ₩8,724 | ₩9,032 | ₩8,536 | ₩8,951 | +2.61% | 133.6만 |
|---|
| 2026.03.26 | ₩8,402 | ₩9,219 | ₩8,402 | ₩8,858 | +5.42% | 129.9만 |
|---|
| 2026.03.25 | ₩9,260 | ₩9,273 | ₩8,375 | ₩8,549 | -7.67% | 93.1만 |
|---|
| 2026.03.24 | ₩8,040 | ₩9,018 | ₩7,946 | ₩8,978 | +11.67% | 125.8만 |
|---|
| 2026.03.23 | ₩7,812 | ₩8,201 | ₩7,652 | ₩8,174 | +4.63% | 111.2만 |
|---|
| 2026.03.20 | ₩7,625 | ₩7,692 | ₩7,410 | ₩7,477 | -1.93% | 172.2만 |
|---|
| 2026.03.19 | ₩7,692 | ₩7,772 | ₩7,491 | ₩7,611 | -1.05% | 100.2만 |
|---|
| 2026.03.18 | ₩7,946 | ₩8,107 | ₩7,732 | ₩7,772 | -2.19% | 97.7만 |
|---|
| 2026.03.17 | ₩8,295 | ₩8,389 | ₩7,960 | ₩8,040 | -3.07% | 89.1만 |
|---|
| 2026.03.16 | ₩8,362 | ₩8,362 | ₩7,987 | ₩8,107 | -3.04% | 92.3만 |
|---|
| 2026.03.13 | ₩8,281 | ₩8,429 | ₩8,013 | ₩8,107 | -2.10% | 83.9만 |
|---|
| 2026.03.12 | ₩8,161 | ₩8,255 | ₩7,946 | ₩8,201 | +0.49% | 86만 |
|---|
| 2026.03.11 | ₩8,348 | ₩8,469 | ₩8,107 | ₩8,281 | -0.80% | 79.1만 |
|---|
| 2026.03.10 | ₩8,563 | ₩8,831 | ₩8,429 | ₩8,576 | +0.16% | 69만 |
|---|
| 2026.03.09 | ₩8,214 | ₩8,737 | ₩8,161 | ₩8,630 | +5.06% | 87.8만 |
|---|
| 2026.03.06 | ₩8,978 | ₩9,018 | ₩8,442 | ₩8,482 | -5.52% | 120.6만 |
|---|
| 2026.03.05 | ₩9,273 | ₩9,407 | ₩8,871 | ₩9,206 | -0.72% | 136.8만 |
|---|
| 2026.03.04 | ₩9,461 | ₩9,702 | ₩9,166 | ₩9,514 | +0.57% | 111.5만 |
|---|
| 2026.03.03 | ₩9,112 | ₩9,447 | ₩8,804 | ₩9,380 | +2.94% | 162.5만 |
|---|
| 2026.03.02 | ₩9,876 | ₩10,492 | ₩9,715 | ₩9,809 | -0.68% | 132.6만 |
|---|
| 2026.02.27 | ₩11,176 | ₩11,176 | ₩9,340 | ₩10,037 | -10.19% | 484.1만 |
|---|
| 2026.02.26 | ₩11,055 | ₩11,283 | ₩10,827 | ₩11,203 | +1.33% | 146.4만 |
|---|
| 2026.02.25 | ₩10,774 | ₩11,109 | ₩10,519 | ₩11,002 | +2.11% | 110.2만 |
|---|
| 2026.02.24 | ₩10,506 | ₩11,149 | ₩10,479 | ₩10,854 | +3.32% | 159.3만 |
|---|
| 2026.02.23 | ₩10,037 | ₩10,506 | ₩9,970 | ₩10,439 | +4.01% | 153.5만 |
|---|
| 2026.02.20 | ₩9,648 | ₩10,171 | ₩9,487 | ₩10,144 | +5.14% | 124.6만 |
|---|
| 2026.02.19 | ₩9,085 | ₩9,796 | ₩9,005 | ₩9,662 | +6.34% | 140.9만 |
|---|
| 2026.02.18 | ₩8,992 | ₩9,648 | ₩8,884 | ₩9,179 | +2.09% | 116.9만 |
|---|
| 2026.02.17 | ₩8,536 | ₩9,528 | ₩8,469 | ₩9,179 | +7.54% | 204.8만 |
|---|
| 2026.02.13 | ₩8,348 | ₩8,750 | ₩8,228 | ₩8,563 | +2.57% | 128.9만 |
|---|
| 2026.02.12 | ₩8,965 | ₩9,126 | ₩8,295 | ₩8,322 | -7.17% | 84.7만 |
|---|
| 2026.02.11 | ₩9,206 | ₩9,286 | ₩8,683 | ₩8,925 | -3.06% | 89.4만 |
|---|
| 2026.02.10 | ₩9,528 | ₩9,648 | ₩9,099 | ₩9,193 | -3.52% | 64.4만 |
|---|
| 2026.02.09 | ₩9,246 | ₩9,702 | ₩8,791 | ₩9,420 | +1.88% | 135.7만 |
|---|
| 2026.02.06 | ₩8,523 | ₩9,487 | ₩8,469 | ₩9,179 | +7.70% | 167.1만 |
|---|
| 2026.02.05 | ₩8,670 | ₩8,817 | ₩8,348 | ₩8,415 | -2.94% | 94.6만 |
|---|
| 2026.02.04 | ₩8,415 | ₩8,925 | ₩8,335 | ₩8,777 | +4.30% | 95.5만 |
|---|
| 2026.02.03 | ₩8,402 | ₩8,817 | ₩8,228 | ₩8,429 | +0.32% | 121.1만 |
|---|
| 2026.02.02 | ₩8,630 | ₩8,844 | ₩8,322 | ₩8,415 | -2.48% | 113.6만 |
|---|
| 2026.01.30 | ₩8,643 | ₩8,978 | ₩8,523 | ₩8,804 | +1.86% | 120.8만 |
|---|
| 2026.01.29 | ₩8,563 | ₩8,791 | ₩8,362 | ₩8,791 | +2.66% | 107.4만 |
|---|
| 2026.01.28 | ₩9,219 | ₩9,327 | ₩8,415 | ₩8,576 | -6.98% | 146만 |
|---|
| 2026.01.27 | ₩8,884 | ₩9,447 | ₩8,576 | ₩9,206 | +3.62% | 159.7만 |
|---|
| 2026.01.26 | ₩8,241 | ₩8,697 | ₩8,134 | ₩8,429 | +2.28% | 154.8만 |
|---|
| 2026.01.23 | ₩7,665 | ₩8,214 | ₩7,491 | ₩8,174 | +6.64% | 134.9만 |
|---|
| 2026.01.22 | ₩7,196 | ₩8,107 | ₩7,183 | ₩7,719 | +7.26% | 300.1만 |
|---|
| 2026.01.21 | ₩7,022 | ₩7,209 | ₩6,928 | ₩7,196 | +2.48% | 102.8만 |
|---|
| 2026.01.20 | ₩7,276 | ₩7,370 | ₩6,928 | ₩7,022 | -3.50% | 162.8만 |
|---|
| 2026.01.16 | ₩7,223 | ₩7,652 | ₩7,062 | ₩7,477 | +3.53% | 180만 |
|---|
| 2026.01.15 | ₩6,512 | ₩7,236 | ₩6,338 | ₩7,236 | +11.11% | 318.2만 |
|---|
| 2026.01.14 | ₩6,982 | ₩7,370 | ₩6,928 | ₩7,223 | +3.45% | 103.6만 |
|---|
| 2026.01.13 | ₩7,129 | ₩7,156 | ₩6,874 | ₩7,008 | -1.69% | 72.8만 |
|---|
| 2026.01.12 | ₩7,317 | ₩7,330 | ₩7,075 | ₩7,102 | -2.93% | 87.9만 |
|---|
| 2026.01.09 | ₩7,008 | ₩7,397 | ₩6,915 | ₩7,370 | +5.16% | 139만 |
|---|
| 2026.01.08 | ₩6,244 | ₩7,116 | ₩6,244 | ₩6,928 | +10.94% | 134.7만 |
|---|
| 2026.01.07 | ₩6,432 | ₩6,486 | ₩6,285 | ₩6,352 | -1.25% | 83.1만 |
|---|
| 2026.01.06 | ₩6,378 | ₩6,526 | ₩6,137 | ₩6,459 | +1.26% | 125.2만 |
|---|
| 2026.01.05 | ₩6,218 | ₩6,566 | ₩6,164 | ₩6,392 | +2.80% | 130.2만 |
|---|
| 2026.01.02 | ₩6,378 | ₩6,432 | ₩6,164 | ₩6,231 | -2.31% | 135.7만 |
|---|
| 2025.12.31 | ₩6,499 | ₩6,579 | ₩6,285 | ₩6,432 | -1.03% | 150.7만 |
|---|
| 2025.12.30 | ₩6,365 | ₩6,807 | ₩6,325 | ₩6,512 | +2.32% | 143.6만 |
|---|
| 2025.12.29 | ₩6,512 | ₩6,593 | ₩6,231 | ₩6,271 | -3.70% | 153.6만 |
|---|
| 2025.12.26 | ₩6,593 | ₩6,633 | ₩6,499 | ₩6,553 | -0.61% | 68.1만 |
|---|
| 2025.12.24 | ₩6,499 | ₩6,700 | ₩6,486 | ₩6,633 | +2.06% | 69.1만 |
|---|
| 2025.12.23 | ₩6,794 | ₩6,834 | ₩6,486 | ₩6,526 | -3.94% | 88.2만 |
|---|
| 2025.12.22 | ₩6,419 | ₩7,022 | ₩6,204 | ₩6,861 | +6.89% | 319.1만 |
|---|
| 2025.12.19 | ₩6,499 | ₩6,740 | ₩6,365 | ₩6,419 | -1.24% | 189.2만 |
|---|
| 2025.12.18 | ₩6,633 | ₩6,700 | ₩6,553 | ₩6,660 | +0.40% | 135.9만 |
|---|
| 2025.12.17 | ₩6,512 | ₩6,754 | ₩6,459 | ₩6,526 | +0.21% | 127.2만 |
|---|
| 2025.12.16 | ₩6,499 | ₩6,700 | ₩6,499 | ₩6,553 | +0.82% | 130만 |
|---|
| 2025.12.15 | ₩6,888 | ₩6,888 | ₩6,405 | ₩6,499 | -5.64% | 330.5만 |
|---|
| 2025.12.12 | ₩7,236 | ₩7,370 | ₩6,848 | ₩6,888 | -4.81% | 246.7만 |
|---|
| 2025.12.11 | ₩7,343 | ₩7,424 | ₩7,156 | ₩7,223 | -1.64% | 184.6만 |
|---|
| 2025.12.10 | ₩7,772 | ₩7,839 | ₩6,941 | ₩7,343 | -5.52% | 372만 |
|---|
| 2025.12.09 | ₩8,094 | ₩8,174 | ₩7,692 | ₩7,839 | -3.15% | 173.2만 |
|---|
| 2025.12.08 | ₩8,040 | ₩8,308 | ₩7,879 | ₩8,174 | +1.67% | 216.3만 |
|---|
| 2025.12.05 | ₩9,434 | ₩9,514 | ₩7,571 | ₩7,678 | -18.61% | 412만 |
|---|
| 2025.12.04 | ₩9,903 | ₩10,345 | ₩9,809 | ₩9,889 | -0.14% | 159.6만 |
|---|
| 2025.12.03 | ₩9,501 | ₩9,782 | ₩9,273 | ₩9,782 | +2.96% | 118.9만 |
|---|
| 2025.12.02 | ₩9,514 | ₩9,648 | ₩9,260 | ₩9,407 | -1.13% | 142.2만 |
|---|
| 2025.12.01 | ₩9,675 | ₩9,822 | ₩9,394 | ₩9,434 | -2.49% | 118.9만 |
|---|
| 2025.11.28 | ₩9,782 | ₩10,385 | ₩8,844 | ₩9,863 | +0.82% | 170.5만 |
|---|
| 2025.11.26 | ₩8,871 | ₩9,340 | ₩8,737 | ₩9,260 | +4.38% | 130.5만 |
|---|
| 2025.11.25 | ₩8,643 | ₩8,992 | ₩8,576 | ₩8,884 | +2.79% | 133.1만 |
|---|
| 2025.11.24 | ₩7,933 | ₩8,670 | ₩7,772 | ₩8,603 | +8.45% | 245.4만 |
|---|
| 2025.11.21 | ₩7,250 | ₩8,107 | ₩7,196 | ₩8,094 | +11.65% | 155.3만 |
|---|
| 2025.11.20 | ₩7,678 | ₩7,893 | ₩7,142 | ₩7,142 | -6.98% | 116.7만 |
|---|
| 2025.11.19 | ₩7,745 | ₩7,812 | ₩7,585 | ₩7,598 | -1.90% | 106.8만 |
|---|
| 2025.11.18 | ₩7,839 | ₩7,946 | ₩7,638 | ₩7,705 | -1.71% | 169.7만 |
|---|
| 2025.11.17 | ₩7,638 | ₩8,214 | ₩7,102 | ₩7,879 | +3.16% | 236.3만 |
|---|
| 2025.11.14 | ₩7,665 | ₩7,799 | ₩7,451 | ₩7,705 | +0.52% | 132.9만 |
|---|
| 2025.11.13 | ₩7,370 | ₩7,799 | ₩7,343 | ₩7,705 | +4.55% | 220.5만 |
|---|
| 2025.11.12 | ₩7,504 | ₩7,665 | ₩7,330 | ₩7,424 | -1.07% | 106.5만 |
|---|
| 2025.11.11 | ₩7,933 | ₩7,987 | ₩7,303 | ₩7,464 | -5.91% | 178.2만 |
|---|
| 2025.11.10 | ₩8,134 | ₩8,188 | ₩7,853 | ₩8,013 | -1.48% | 94.7만 |
|---|
| 2025.11.07 | ₩7,839 | ₩8,067 | ₩7,772 | ₩7,973 | +1.71% | 91.7만 |
|---|
| 2025.11.06 | ₩8,576 | ₩8,683 | ₩7,906 | ₩7,906 | -7.81% | 129.2만 |
|---|
| 2025.11.05 | ₩8,040 | ₩8,777 | ₩8,027 | ₩8,590 | +6.83% | 133.9만 |
|---|
| 2025.11.04 | ₩8,080 | ₩8,523 | ₩8,040 | ₩8,040 | -0.50% | 126.7만 |
|---|
| 2025.11.03 | ₩8,389 | ₩8,496 | ₩8,107 | ₩8,281 | -1.28% | 129.7만 |
|---|
| 2025.10.31 | ₩8,563 | ₩8,697 | ₩8,255 | ₩8,549 | -0.16% | 126만 |
|---|
| 2025.10.30 | ₩9,179 | ₩9,193 | ₩8,523 | ₩8,523 | -7.15% | 134.9만 |
|---|
| 2025.10.29 | ₩9,662 | ₩9,796 | ₩9,072 | ₩9,126 | -5.55% | 109.8만 |
|---|
| 2025.10.28 | ₩9,916 | ₩10,010 | ₩9,688 | ₩9,796 | -1.22% | 108만 |
|---|
| 2025.10.27 | ₩10,573 | ₩10,814 | ₩9,675 | ₩9,983 | -5.58% | 161.2만 |
|---|
| 2025.10.24 | ₩10,439 | ₩10,734 | ₩10,345 | ₩10,720 | +2.70% | 120만 |
|---|
| 2025.10.23 | ₩9,796 | ₩10,251 | ₩9,755 | ₩10,238 | +4.51% | 116.2만 |
|---|
| 2025.10.22 | ₩10,626 | ₩10,626 | ₩9,715 | ₩9,755 | -8.20% | 159.8만 |
|---|
| 2025.10.21 | ₩10,452 | ₩11,203 | ₩10,452 | ₩10,774 | +3.08% | 178.2만 |
|---|
| 2025.10.20 | ₩9,930 | ₩10,680 | ₩9,849 | ₩10,492 | +5.67% | 169.4만 |
|---|
| 2025.10.17 | ₩9,742 | ₩10,050 | ₩9,514 | ₩9,782 | +0.41% | 250.5만 |
|---|
| 2025.10.16 | ₩10,961 | ₩11,042 | ₩9,930 | ₩10,023 | -8.56% | 233.5만 |
|---|
| 2025.10.15 | ₩11,417 | ₩11,966 | ₩10,385 | ₩10,868 | -4.81% | 333.7만 |
|---|
| 2025.10.14 | ₩11,028 | ₩11,899 | ₩10,814 | ₩11,524 | +4.50% | 401.2만 |
|---|
| 2025.10.13 | ₩12,007 | ₩12,382 | ₩10,479 | ₩11,363 | -5.36% | 779.2만 |
|---|
| 2025.10.10 | ₩11,350 | ₩11,980 | ₩10,037 | ₩11,189 | -1.42% | 1075.5만 |
|---|