시장 데이터를 불러오는 중
전체 종목
F/m Compoundr U.S. Aggregate Bond ETF 과거 주가
F/m Compoundr U.S. Aggregate Bond ETF · CPAG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Compoundr U.S. Aggregate Bond ETF · CPAG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,229 | ₩132,376 | ₩132,229 | ₩132,370 | +0.11% | 2.3천 |
| 2026.10.08 | ₩131,909 | ₩132,388 | ₩131,909 | ₩132,388 | +0.36% | 1.4만 |
| 2026.10.07 | ₩131,415 | ₩132,049 | ₩131,415 | ₩131,942 | +0.40% | 5천 |
| 2026.10.06 | ₩132,129 | ₩132,129 | ₩131,977 | ₩132,044 | -0.06% | 2천 |
| 2026.10.05 | ₩131,829 | ₩131,829 | ₩131,468 | ₩131,741 | -0.07% | 1만 |
| 2026.10.02 | ₩132,483 | ₩132,483 | ₩131,867 | ₩131,889 | -0.45% | 6.4천 |
| 2026.10.01 | ₩131,428 | ₩132,323 | ₩131,428 | ₩132,204 | +0.59% | 1.4만 |
| 2026.09.30 | ₩132,109 | ₩132,110 | ₩131,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,850 |
| -0.20% |
| 7.3만 |
| 2026.09.29 | ₩131,922 | ₩132,042 | ₩131,777 | ₩132,017 | +0.07% | 1.3만 |
|---|
| 2026.09.28 | ₩132,082 | ₩132,112 | ₩132,029 | ₩132,112 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩132,496 | ₩132,786 | ₩132,456 | ₩132,786 | +0.22% | 3.7천 |
|---|
| 2026.09.24 | ₩132,685 | ₩132,723 | ₩132,510 | ₩132,510 | -0.13% | 8.8천 |
|---|
| 2026.09.23 | ₩133,431 | ₩133,431 | ₩133,157 | ₩133,157 | -0.21% | 1.2천 |
|---|
| 2026.09.22 | ₩134,199 | ₩134,317 | ₩134,199 | ₩134,317 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩134,232 | ₩134,258 | ₩134,204 | ₩134,258 | +0.02% | 900 |
|---|
| 2026.09.18 | ₩133,945 | ₩133,945 | ₩133,925 | ₩133,925 | -0.01% | 1.2천 |
|---|
| 2026.09.17 | ₩134,232 | ₩134,433 | ₩134,232 | ₩134,425 | +0.14% | 4.6천 |
|---|
| 2026.09.16 | ₩134,072 | ₩134,072 | ₩133,742 | ₩133,742 | -0.25% | 1.2천 |
|---|
| 2026.09.15 | ₩133,738 | ₩133,805 | ₩133,738 | ₩133,789 | +0.04% | 3.9천 |
|---|
| 2026.09.14 | ₩133,698 | ₩134,139 | ₩133,698 | ₩133,858 | +0.12% | 3.5천 |
|---|
| 2026.09.11 | ₩134,230 | ₩134,230 | ₩133,951 | ₩133,951 | -0.21% | 400 |
|---|
| 2026.09.10 | ₩134,379 | ₩134,379 | ₩134,091 | ₩134,091 | -0.21% | 5.7천 |
|---|
| 2026.09.09 | ₩135,181 | ₩135,181 | ₩134,900 | ₩134,966 | -0.16% | 7.4천 |
|---|
| 2026.09.08 | ₩135,354 | ₩135,354 | ₩135,263 | ₩135,263 | -0.07% | 900 |
|---|
| 2026.09.04 | ₩135,448 | ₩135,448 | ₩135,367 | ₩135,390 | -0.04% | 1천 |
|---|
| 2026.09.03 | ₩135,486 | ₩135,528 | ₩135,341 | ₩135,341 | -0.11% | 5.9천 |
|---|
| 2026.09.02 | ₩135,154 | ₩135,207 | ₩135,120 | ₩135,177 | +0.02% | 3.3천 |
|---|
| 2026.09.01 | ₩135,514 | ₩135,528 | ₩135,114 | ₩135,126 | -0.29% | 4.5천 |
|---|
| 2026.08.31 | ₩135,594 | ₩135,594 | ₩135,514 | ₩135,573 | -0.02% | 4.3천 |
|---|
| 2026.08.28 | ₩135,795 | ₩135,808 | ₩135,748 | ₩135,748 | -0.03% | 1.4만 |
|---|
| 2026.08.27 | ₩136,276 | ₩136,329 | ₩136,129 | ₩136,191 | -0.06% | 5천 |
|---|
| 2026.08.26 | ₩136,249 | ₩136,276 | ₩136,142 | ₩136,235 | -0.01% | 6.7천 |
|---|
| 2026.08.25 | ₩136,235 | ₩136,452 | ₩136,235 | ₩136,452 | +0.16% | 2.7천 |
|---|
| 2026.08.24 | ₩135,675 | ₩135,875 | ₩135,675 | ₩135,831 | +0.12% | 1.5만 |
|---|
| 2026.08.21 | ₩135,621 | ₩135,621 | ₩135,568 | ₩135,568 | -0.04% | 4.8천 |
|---|
| 2026.08.20 | ₩135,848 | ₩135,848 | ₩135,755 | ₩135,775 | -0.05% | 1.2만 |
|---|
| 2026.08.19 | ₩136,115 | ₩136,202 | ₩136,062 | ₩136,194 | +0.06% | 2.3천 |
|---|
| 2026.08.18 | ₩135,548 | ₩135,554 | ₩135,548 | ₩135,554 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩135,582 | ₩135,582 | ₩135,421 | ₩135,445 | -0.10% | 2.1만 |
|---|
| 2026.08.14 | ₩135,942 | ₩135,942 | ₩135,661 | ₩135,733 | -0.15% | 1.5만 |
|---|
| 2026.08.13 | ₩136,129 | ₩136,142 | ₩136,008 | ₩136,014 | -0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩135,808 | ₩135,808 | ₩135,669 | ₩135,669 | -0.10% | 4.6천 |
|---|
| 2026.08.11 | ₩135,561 | ₩135,568 | ₩135,528 | ₩135,528 | -0.02% | 2.4천 |
|---|
| 2026.08.10 | ₩135,514 | ₩135,514 | ₩135,425 | ₩135,425 | -0.07% | 1.5천 |
|---|
| 2026.08.07 | ₩135,848 | ₩135,904 | ₩135,848 | ₩135,904 | +0.04% | 2.5천 |
|---|
| 2026.08.06 | ₩135,795 | ₩135,795 | ₩135,675 | ₩135,677 | -0.09% | 700 |
|---|
| 2026.08.05 | ₩135,982 | ₩136,051 | ₩135,968 | ₩136,051 | +0.05% | 7.6천 |
|---|
| 2026.08.04 | ₩135,848 | ₩135,983 | ₩135,848 | ₩135,975 | +0.09% | 1.6만 |
|---|
| 2026.08.03 | ₩135,421 | ₩135,434 | ₩135,394 | ₩135,416 | -0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩135,247 | ₩135,247 | ₩135,074 | ₩135,132 | -0.08% | 6.8천 |
|---|
| 2026.07.30 | ₩135,608 | ₩135,608 | ₩135,528 | ₩135,537 | -0.05% | 2.6만 |
|---|
| 2026.07.29 | ₩135,489 | ₩135,489 | ₩135,489 | ₩135,489 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩135,942 | ₩135,966 | ₩135,942 | ₩135,966 | +0.02% | 1.1천 |
|---|
| 2026.07.27 | ₩135,568 | ₩135,659 | ₩135,568 | ₩135,659 | +0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩135,374 | ₩135,374 | ₩135,374 | ₩135,374 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩135,140 | ₩135,214 | ₩135,140 | ₩135,214 | +0.05% | 800 |
|---|
| 2026.07.22 | ₩135,601 | ₩135,601 | ₩135,524 | ₩135,524 | -0.06% | 200 |
|---|
| 2026.07.21 | ₩135,835 | ₩135,835 | ₩135,743 | ₩135,764 | -0.05% | 3.2천 |
|---|
| 2026.07.20 | ₩136,195 | ₩136,222 | ₩135,995 | ₩136,038 | -0.12% | 3.1천 |
|---|
| 2026.07.17 | ₩136,436 | ₩136,556 | ₩136,369 | ₩136,382 | -0.04% | 5.5천 |
|---|
| 2026.07.16 | ₩136,169 | ₩136,292 | ₩136,169 | ₩136,292 | +0.09% | 1.7천 |
|---|
| 2026.07.15 | ₩136,341 | ₩136,341 | ₩136,341 | ₩136,341 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩136,122 | ₩136,122 | ₩136,028 | ₩136,103 | -0.01% | 2.8천 |
|---|
| 2026.07.13 | ₩136,129 | ₩136,129 | ₩135,737 | ₩135,737 | -0.29% | 3.6천 |
|---|
| 2026.07.10 | ₩136,329 | ₩136,329 | ₩136,226 | ₩136,226 | -0.08% | 700 |
|---|
| 2026.07.09 | ₩136,296 | ₩136,456 | ₩136,296 | ₩136,366 | +0.05% | 2.1천 |
|---|
| 2026.07.08 | ₩136,002 | ₩136,173 | ₩136,002 | ₩136,173 | +0.13% | 2만 |
|---|
| 2026.07.07 | ₩136,663 | ₩136,663 | ₩136,382 | ₩136,396 | -0.20% | 3.9천 |
|---|
| 2026.07.06 | ₩136,906 | ₩137,011 | ₩136,903 | ₩137,011 | +0.08% | 3.7천 |
|---|
| 2026.07.02 | ₩136,863 | ₩136,970 | ₩136,836 | ₩136,969 | +0.08% | 2.4천 |
|---|
| 2026.07.01 | ₩136,863 | ₩136,997 | ₩136,810 | ₩136,842 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩137,371 | ₩137,424 | ₩137,061 | ₩137,061 | -0.23% | 1.9만 |
|---|
| 2026.06.29 | ₩137,591 | ₩137,666 | ₩137,584 | ₩137,666 | +0.05% | 1.5천 |
|---|
| 2026.06.26 | ₩137,571 | ₩137,638 | ₩137,557 | ₩137,592 | +0.02% | 2.1천 |
|---|
| 2026.06.25 | ₩137,664 | ₩137,664 | ₩137,467 | ₩137,467 | -0.14% | 2.2천 |
|---|
| 2026.06.24 | ₩137,264 | ₩137,375 | ₩137,264 | ₩137,375 | +0.08% | 600 |
|---|
| 2026.06.23 | ₩136,736 | ₩136,736 | ₩136,736 | ₩136,736 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩136,649 | ₩136,676 | ₩136,576 | ₩136,629 | -0.01% | 2.2천 |
|---|
| 2026.06.18 | ₩137,090 | ₩137,090 | ₩136,975 | ₩136,975 | -0.08% | 2.1천 |
|---|
| 2026.06.17 | ₩137,144 | ₩137,204 | ₩136,609 | ₩136,612 | -0.39% | 3.2천 |
|---|
| 2026.06.16 | ₩137,043 | ₩137,210 | ₩137,043 | ₩137,132 | +0.06% | 2천 |
|---|
| 2026.06.15 | ₩137,117 | ₩137,117 | ₩136,918 | ₩136,918 | -0.15% | 2천 |
|---|
| 2026.06.12 | ₩136,663 | ₩136,810 | ₩136,556 | ₩136,784 | +0.09% | 1.6천 |
|---|
| 2026.06.11 | ₩136,289 | ₩136,959 | ₩136,276 | ₩136,959 | +0.49% | 2.1천 |
|---|
| 2026.06.10 | ₩136,356 | ₩136,396 | ₩136,115 | ₩136,179 | -0.13% | 9.6천 |
|---|
| 2026.06.09 | ₩136,169 | ₩136,276 | ₩136,169 | ₩136,258 | +0.07% | 3.1천 |
|---|
| 2026.06.08 | ₩136,115 | ₩136,115 | ₩135,988 | ₩135,988 | -0.09% | 2.7천 |
|---|
| 2026.06.05 | ₩136,209 | ₩136,209 | ₩136,007 | ₩136,007 | -0.15% | 4.2천 |
|---|
| 2026.06.04 | ₩136,743 | ₩136,770 | ₩136,636 | ₩136,659 | -0.06% | 7천 |
|---|
| 2026.06.03 | ₩136,556 | ₩136,556 | ₩136,462 | ₩136,462 | -0.07% | 4천 |
|---|
| 2026.06.02 | ₩136,743 | ₩136,816 | ₩136,743 | ₩136,750 | +0.00% | 1.1천 |
|---|
| 2026.06.01 | ₩136,382 | ₩136,735 | ₩136,316 | ₩136,735 | +0.26% | 4.1천 |
|---|
| 2026.05.29 | ₩136,876 | ₩137,037 | ₩136,828 | ₩136,828 | -0.04% | 4.8천 |
|---|
| 2026.05.28 | ₩136,828 | ₩136,828 | ₩136,828 | ₩136,828 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩136,636 | ₩136,643 | ₩136,517 | ₩136,517 | -0.09% | 1.3천 |
|---|
| 2026.05.26 | ₩136,556 | ₩136,556 | ₩136,329 | ₩136,418 | -0.10% | 1천 |
|---|
| 2026.05.22 | ₩135,715 | ₩136,012 | ₩135,715 | ₩136,012 | +0.22% | 1.4천 |
|---|
| 2026.05.21 | ₩135,867 | ₩135,867 | ₩135,867 | ₩135,867 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩135,007 | ₩135,728 | ₩135,007 | ₩135,719 | +0.53% | 2.1천 |
|---|
| 2026.05.19 | ₩135,060 | ₩135,074 | ₩134,933 | ₩134,933 | -0.09% | 6.3천 |
|---|
| 2026.05.18 | ₩135,468 | ₩135,501 | ₩135,434 | ₩135,454 | -0.01% | 3.2천 |
|---|
| 2026.05.15 | ₩135,581 | ₩135,687 | ₩135,436 | ₩135,465 | -0.09% | 3천 |
|---|
| 2026.05.14 | ₩136,543 | ₩136,595 | ₩136,306 | ₩136,306 | -0.17% | 2천 |
|---|
| 2026.05.13 | ₩136,222 | ₩136,358 | ₩136,222 | ₩136,358 | +0.10% | 4.1천 |
|---|
| 2026.05.12 | ₩136,382 | ₩136,396 | ₩136,329 | ₩136,344 | -0.03% | 1천 |
|---|
| 2026.05.11 | ₩136,929 | ₩136,930 | ₩136,730 | ₩136,730 | -0.15% | 2.6천 |
|---|
| 2026.05.08 | ₩137,330 | ₩137,330 | ₩137,049 | ₩137,070 | -0.19% | 4.7천 |
|---|
| 2026.05.07 | ₩137,184 | ₩137,184 | ₩136,738 | ₩136,738 | -0.33% | 700 |
|---|
| 2026.05.06 | ₩136,943 | ₩137,103 | ₩136,923 | ₩137,103 | +0.12% | 2.7천 |
|---|
| 2026.05.05 | ₩136,543 | ₩136,609 | ₩136,489 | ₩136,489 | -0.04% | 5.4만 |
|---|
| 2026.05.04 | ₩136,515 | ₩136,515 | ₩136,049 | ₩136,270 | -0.18% | 2.2천 |
|---|
| 2026.05.01 | ₩136,823 | ₩136,823 | ₩136,667 | ₩136,667 | -0.11% | 400 |
|---|
| 2026.04.30 | ₩136,556 | ₩136,636 | ₩136,528 | ₩136,528 | -0.02% | 900 |
|---|
| 2026.04.29 | ₩136,609 | ₩136,609 | ₩136,410 | ₩136,410 | -0.15% | 1.1천 |
|---|
| 2026.04.28 | ₩136,870 | ₩136,983 | ₩136,870 | ₩136,975 | +0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩137,017 | ₩137,041 | ₩137,017 | ₩137,041 | +0.02% | 200 |
|---|
| 2026.04.24 | ₩137,035 | ₩137,266 | ₩137,027 | ₩137,266 | +0.17% | 3.2천 |
|---|
| 2026.04.23 | ₩137,371 | ₩137,371 | ₩137,070 | ₩137,070 | -0.22% | 300 |
|---|
| 2026.04.22 | ₩137,424 | ₩137,424 | ₩137,256 | ₩137,256 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩137,517 | ₩137,517 | ₩137,117 | ₩137,133 | -0.28% | 6천 |
|---|
| 2026.04.20 | ₩137,477 | ₩137,624 | ₩137,451 | ₩137,612 | +0.10% | 7.9천 |
|---|
| 2026.04.17 | ₩137,598 | ₩137,744 | ₩137,598 | ₩137,630 | +0.02% | 1.1천 |
|---|
| 2026.04.16 | ₩137,277 | ₩137,317 | ₩137,103 | ₩137,103 | -0.13% | 5만 |
|---|
| 2026.04.15 | ₩137,371 | ₩137,397 | ₩137,290 | ₩137,317 | -0.04% | 1만 |
|---|
| 2026.04.14 | ₩137,409 | ₩137,544 | ₩137,397 | ₩137,535 | +0.09% | 6.8천 |
|---|
| 2026.04.13 | ₩136,930 | ₩137,194 | ₩136,930 | ₩137,194 | +0.19% | 5.9천 |
|---|
| 2026.04.10 | ₩137,010 | ₩137,010 | ₩136,922 | ₩136,922 | -0.06% | 700 |
|---|
| 2026.04.09 | ₩136,823 | ₩137,237 | ₩136,823 | ₩137,101 | +0.20% | 800 |
|---|
| 2026.04.08 | ₩137,157 | ₩137,157 | ₩137,037 | ₩137,045 | -0.08% | 800 |
|---|
| 2026.04.07 | ₩136,262 | ₩136,728 | ₩136,195 | ₩136,689 | +0.31% | 2.3천 |
|---|
| 2026.04.06 | ₩137,197 | ₩137,197 | ₩136,543 | ₩136,545 | -0.47% | 2.7천 |
|---|
| 2026.04.02 | ₩136,516 | ₩136,776 | ₩136,516 | ₩136,776 | +0.19% | 1.1만 |
|---|
| 2026.04.01 | ₩136,583 | ₩136,703 | ₩136,501 | ₩136,501 | -0.06% | 6.3천 |
|---|
| 2026.03.31 | ₩136,262 | ₩136,499 | ₩136,262 | ₩136,499 | +0.17% | 2.3천 |
|---|
| 2026.03.30 | ₩136,062 | ₩136,063 | ₩135,795 | ₩135,926 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩134,953 | ₩135,301 | ₩134,953 | ₩135,213 | +0.19% | 2천 |
|---|
| 2026.03.26 | ₩135,314 | ₩135,314 | ₩135,227 | ₩135,227 | -0.06% | 1.2천 |
|---|
| 2026.03.25 | ₩136,035 | ₩136,035 | ₩135,988 | ₩136,010 | -0.02% | 1.2천 |
|---|
| 2026.03.24 | ₩135,461 | ₩135,635 | ₩135,301 | ₩135,497 | +0.03% | 2천 |
|---|
| 2026.03.23 | ₩135,955 | ₩135,995 | ₩135,689 | ₩135,883 | -0.05% | 2.6천 |
|---|
| 2026.03.20 | ₩136,022 | ₩136,022 | ₩135,381 | ₩135,389 | -0.47% | 4.7천 |
|---|
| 2026.03.19 | ₩136,342 | ₩136,544 | ₩136,289 | ₩136,544 | +0.15% | 2.8천 |
|---|
| 2026.03.18 | ₩136,796 | ₩136,836 | ₩136,369 | ₩136,402 | -0.29% | 6.1천 |
|---|
| 2026.03.17 | ₩136,930 | ₩136,935 | ₩136,930 | ₩136,935 | +0.00% | 1.8만 |
|---|
| 2026.03.16 | ₩136,609 | ₩136,689 | ₩136,569 | ₩136,649 | +0.03% | 7.4천 |
|---|
| 2026.03.13 | ₩136,543 | ₩136,543 | ₩136,062 | ₩136,113 | -0.31% | 2천 |
|---|
| 2026.03.12 | ₩136,516 | ₩136,596 | ₩136,258 | ₩136,258 | -0.19% | 4.9만 |
|---|
| 2026.03.11 | ₩137,050 | ₩137,063 | ₩136,716 | ₩136,756 | -0.21% | 8.7천 |
|---|
| 2026.03.10 | ₩137,704 | ₩137,785 | ₩137,397 | ₩137,401 | -0.22% | 2.9천 |
|---|
| 2026.03.09 | ₩137,304 | ₩137,830 | ₩137,304 | ₩137,830 | +0.38% | 4.8천 |
|---|
| 2026.03.06 | ₩137,224 | ₩137,491 | ₩137,117 | ₩137,413 | +0.14% | 6.9천 |
|---|
| 2026.03.05 | ₩137,544 | ₩137,598 | ₩137,451 | ₩137,576 | +0.02% | 1.4천 |
|---|
| 2026.03.04 | ₩138,052 | ₩138,052 | ₩137,950 | ₩137,950 | -0.07% | 500 |
|---|
| 2026.03.03 | ₩138,022 | ₩138,022 | ₩138,022 | ₩138,022 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩138,202 | ₩138,202 | ₩138,202 | ₩138,202 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩138,797 | ₩138,797 | ₩138,790 | ₩138,790 | -0.00% | 400 |
|---|
| 2026.02.26 | ₩138,425 | ₩138,559 | ₩138,425 | ₩138,543 | +0.08% | 19.7만 |
|---|
| 2026.02.25 | ₩138,345 | ₩138,385 | ₩138,332 | ₩138,332 | -0.01% | 2.8천 |
|---|
| 2026.02.24 | ₩138,332 | ₩138,412 | ₩138,332 | ₩138,381 | +0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩138,292 | ₩138,403 | ₩138,292 | ₩138,403 | +0.08% | 2천 |
|---|
| 2026.02.20 | ₩138,132 | ₩138,137 | ₩138,012 | ₩138,137 | +0.00% | 1.2천 |
|---|
| 2026.02.19 | ₩138,038 | ₩138,158 | ₩138,038 | ₩138,125 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩138,118 | ₩138,198 | ₩138,092 | ₩138,092 | -0.02% | 2천 |
|---|
| 2026.02.17 | ₩138,239 | ₩138,279 | ₩138,239 | ₩138,260 | +0.02% | 2.1천 |
|---|
| 2026.02.13 | ₩138,212 | ₩138,239 | ₩138,212 | ₩138,239 | +0.02% | 3.3천 |
|---|
| 2026.02.12 | ₩137,798 | ₩137,858 | ₩137,798 | ₩137,858 | +0.04% | 400 |
|---|
| 2026.02.11 | ₩137,264 | ₩137,264 | ₩137,234 | ₩137,234 | -0.02% | 100 |
|---|
| 2026.02.10 | ₩137,504 | ₩137,531 | ₩137,437 | ₩137,515 | +0.01% | 2.3천 |
|---|
| 2026.02.09 | ₩137,023 | ₩137,119 | ₩137,002 | ₩137,119 | +0.07% | 1.4천 |
|---|
| 2026.02.06 | ₩136,917 | ₩137,063 | ₩136,917 | ₩137,063 | +0.11% | 1.8천 |
|---|
| 2026.02.05 | ₩136,730 | ₩137,050 | ₩136,730 | ₩137,049 | +0.23% | 1.3천 |
|---|
| 2026.02.04 | ₩136,489 | ₩136,489 | ₩136,452 | ₩136,452 | -0.03% | 2.5천 |
|---|
| 2026.02.03 | ₩136,449 | ₩136,539 | ₩136,449 | ₩136,539 | +0.07% | 300 |
|---|
| 2026.02.02 | ₩136,689 | ₩136,689 | ₩136,489 | ₩136,523 | -0.12% | 1.9천 |
|---|
| 2026.01.30 | ₩138,198 | ₩138,198 | ₩136,689 | ₩136,736 | -1.06% | 1.2천 |
|---|
| 2026.01.29 | ₩136,637 | ₩136,903 | ₩136,623 | ₩136,851 | +0.16% | 1.4만 |
|---|
| 2026.01.28 | ₩136,770 | ₩136,796 | ₩136,649 | ₩136,779 | +0.01% | 84.3만 |
|---|
| 2026.01.27 | ₩136,957 | ₩137,023 | ₩136,846 | ₩136,846 | -0.08% | 8.4천 |
|---|
| 2026.01.26 | ₩136,983 | ₩137,023 | ₩136,910 | ₩136,961 | -0.02% | 6.3천 |
|---|
| 2026.01.23 | ₩136,716 | ₩136,783 | ₩136,583 | ₩136,776 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩136,503 | ₩136,689 | ₩136,436 | ₩136,656 | +0.11% | 7.2천 |
|---|
| 2026.01.21 | ₩136,356 | ₩136,608 | ₩136,356 | ₩136,608 | +0.19% | 1.6만 |
|---|
| 2026.01.20 | ₩136,195 | ₩136,382 | ₩136,179 | ₩136,179 | -0.01% | 5.8천 |
|---|
| 2026.01.16 | ₩136,903 | ₩136,903 | ₩136,676 | ₩136,695 | -0.15% | 3.9천 |
|---|
| 2026.01.15 | ₩137,115 | ₩137,115 | ₩136,943 | ₩136,943 | -0.13% | 2.2천 |
|---|
| 2026.01.14 | ₩137,009 | ₩137,170 | ₩136,997 | ₩137,110 | +0.07% | 3.4천 |
|---|
| 2026.01.13 | ₩136,903 | ₩136,903 | ₩136,770 | ₩136,887 | -0.01% | 1.7천 |
|---|
| 2026.01.12 | ₩136,775 | ₩136,850 | ₩136,743 | ₩136,756 | -0.01% | 6.3천 |
|---|
| 2026.01.09 | ₩136,903 | ₩136,903 | ₩136,796 | ₩136,847 | -0.04% | 1.5만 |
|---|
| 2026.01.08 | ₩136,623 | ₩136,623 | ₩136,543 | ₩136,555 | -0.05% | 2.4천 |
|---|
| 2026.01.07 | ₩136,863 | ₩136,876 | ₩136,796 | ₩136,796 | -0.05% | 3.2천 |
|---|
| 2026.01.06 | ₩136,596 | ₩136,649 | ₩136,543 | ₩136,649 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩136,583 | ₩136,689 | ₩136,583 | ₩136,683 | +0.07% | 900 |
|---|
| 2026.01.02 | ₩136,434 | ₩136,448 | ₩136,422 | ₩136,422 | -0.01% | 1.6천 |
|---|
| 2025.12.31 | ₩136,730 | ₩136,770 | ₩136,485 | ₩136,485 | -0.18% | 800 |
|---|
| 2025.12.30 | ₩136,716 | ₩136,850 | ₩136,716 | ₩136,820 | +0.08% | 600 |
|---|
| 2025.12.29 | ₩136,796 | ₩136,886 | ₩136,796 | ₩136,886 | +0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩136,648 | ₩136,711 | ₩136,648 | ₩136,711 | +0.05% | 5.6천 |
|---|
| 2025.12.24 | ₩136,689 | ₩136,689 | ₩136,689 | ₩136,689 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩136,115 | ₩136,396 | ₩136,102 | ₩136,384 | +0.20% | 2.6천 |
|---|
| 2025.12.22 | ₩136,476 | ₩136,476 | ₩136,382 | ₩136,428 | -0.04% | 5.9천 |
|---|
| 2025.12.19 | ₩136,569 | ₩136,623 | ₩136,442 | ₩136,442 | -0.09% | 400 |
|---|
| 2025.12.18 | ₩136,752 | ₩136,756 | ₩136,609 | ₩136,730 | -0.02% | 6.2천 |
|---|
| 2025.12.17 | ₩136,418 | ₩136,418 | ₩136,418 | ₩136,418 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩136,169 | ₩136,476 | ₩136,169 | ₩136,469 | +0.22% | 1.6천 |
|---|
| 2025.12.15 | ₩136,382 | ₩136,382 | ₩136,173 | ₩136,207 | -0.13% | 2.1천 |
|---|
| 2025.12.12 | ₩136,089 | ₩136,102 | ₩136,062 | ₩136,093 | +0.00% | 1.9천 |
|---|
| 2025.12.11 | ₩136,449 | ₩136,476 | ₩136,449 | ₩136,476 | +0.02% | 100 |
|---|
| 2025.12.10 | ₩136,189 | ₩136,465 | ₩136,189 | ₩136,465 | +0.20% | 1.1천 |
|---|
| 2025.12.09 | ₩136,102 | ₩136,167 | ₩136,061 | ₩136,061 | -0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩136,222 | ₩136,222 | ₩136,008 | ₩136,161 | -0.05% | 5천 |
|---|
| 2025.12.05 | ₩136,489 | ₩136,489 | ₩136,329 | ₩136,366 | -0.09% | 3.5천 |
|---|
| 2025.12.04 | ₩136,556 | ₩136,556 | ₩136,489 | ₩136,532 | -0.02% | 3.7천 |
|---|
| 2025.12.03 | ₩136,768 | ₩136,850 | ₩136,768 | ₩136,816 | +0.04% | 2.3천 |
|---|
| 2025.12.02 | ₩136,409 | ₩136,623 | ₩136,409 | ₩136,596 | +0.14% | 800 |
|---|
| 2025.12.01 | ₩136,462 | ₩136,469 | ₩136,462 | ₩136,469 | +0.00% | 600 |
|---|
| 2025.11.28 | ₩137,063 | ₩137,063 | ₩137,037 | ₩137,037 | -0.02% | 200 |
|---|
| 2025.11.26 | ₩137,090 | ₩137,218 | ₩137,087 | ₩137,218 | +0.09% | 600 |
|---|
| 2025.11.25 | ₩137,157 | ₩137,157 | ₩137,021 | ₩137,021 | -0.10% | 600 |
|---|
| 2025.11.24 | ₩136,663 | ₩136,770 | ₩136,649 | ₩136,760 | +0.07% | 4.5천 |
|---|
| 2025.11.21 | ₩136,543 | ₩136,543 | ₩136,422 | ₩136,523 | -0.01% | 800 |
|---|
| 2025.11.20 | ₩136,195 | ₩136,222 | ₩136,142 | ₩136,215 | +0.01% | 700 |
|---|
| 2025.11.19 | ₩136,249 | ₩136,249 | ₩136,015 | ₩136,015 | -0.17% | 100 |
|---|
| 2025.11.18 | ₩136,169 | ₩136,169 | ₩135,955 | ₩136,079 | -0.07% | 500 |
|---|
| 2025.11.17 | ₩136,022 | ₩136,022 | ₩135,971 | ₩135,971 | -0.04% | 700 |
|---|
| 2025.11.14 | ₩136,235 | ₩136,235 | ₩135,939 | ₩135,939 | -0.22% | 100 |
|---|
| 2025.11.13 | ₩136,262 | ₩136,356 | ₩136,122 | ₩136,122 | -0.10% | 600 |
|---|
| 2025.11.12 | ₩136,583 | ₩136,583 | ₩136,513 | ₩136,513 | -0.05% | 3.3천 |
|---|
| 2025.11.11 | ₩136,543 | ₩136,596 | ₩136,516 | ₩136,583 | +0.03% | 3.1천 |
|---|
| 2025.11.10 | ₩136,222 | ₩137,477 | ₩136,169 | ₩136,169 | -0.04% | 4.5천 |
|---|
| 2025.11.07 | ₩136,213 | ₩136,222 | ₩136,213 | ₩136,222 | +0.01% | 100 |
|---|
| 2025.11.06 | ₩136,234 | ₩136,302 | ₩136,234 | ₩136,292 | +0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩135,888 | ₩135,888 | ₩135,735 | ₩135,767 | -0.09% | 3.6천 |
|---|
| 2025.11.04 | ₩136,181 | ₩136,322 | ₩136,181 | ₩136,189 | +0.01% | 2천 |
|---|
| 2025.11.03 | ₩136,169 | ₩136,169 | ₩136,101 | ₩136,130 | -0.03% | 700 |
|---|
| 2025.10.31 | ₩136,278 | ₩136,278 | ₩136,278 | ₩136,278 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩136,382 | ₩136,382 | ₩136,316 | ₩136,370 | -0.01% | 3천 |
|---|
| 2025.10.29 | ₩136,609 | ₩136,609 | ₩136,609 | ₩136,609 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩137,258 | ₩137,258 | ₩137,258 | ₩137,258 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩137,164 | ₩137,164 | ₩137,164 | ₩137,164 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩137,023 | ₩137,097 | ₩137,023 | ₩137,097 | +0.05% | 3.9천 |
|---|
| 2025.10.23 | ₩136,941 | ₩136,941 | ₩136,941 | ₩136,941 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩137,170 | ₩137,224 | ₩137,077 | ₩137,210 | +0.03% | 2.6천 |
|---|
| 2025.10.21 | ₩137,290 | ₩137,296 | ₩137,204 | ₩137,204 | -0.06% | 500 |
|---|
| 2025.10.20 | ₩136,969 | ₩137,063 | ₩136,953 | ₩137,057 | +0.06% | 1.8천 |
|---|
| 2025.10.17 | ₩136,836 | ₩136,870 | ₩136,836 | ₩136,870 | +0.02% | 200 |
|---|
| 2025.10.16 | ₩136,543 | ₩137,050 | ₩136,543 | ₩137,027 | +0.36% | 4천 |
|---|
| 2025.10.15 | ₩136,748 | ₩136,748 | ₩136,549 | ₩136,549 | -0.15% | 1.4천 |
|---|
| 2025.10.14 | ₩136,389 | ₩136,593 | ₩136,382 | ₩136,593 | +0.15% | 600 |
|---|
| 2025.10.13 | ₩136,182 | ₩136,386 | ₩136,169 | ₩136,386 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩135,968 | ₩136,162 | ₩135,968 | ₩136,162 | +0.14% | 1.3천 |
|---|