시장 데이터를 불러오는 중
전체 종목
Counterpoint Quantitative Equity ETF 과거 주가
Counterpoint Quantitative Equity ETF · CPAI · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Counterpoint Quantitative Equity ETF · CPAI · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,691 | ₩71,825 | ₩71,249 | ₩71,423 | -0.37% | 20.8만 |
| 2026.10.08 | ₩70,994 | ₩71,490 | ₩70,914 | ₩71,490 | +0.70% | 6.6만 |
| 2026.10.07 | ₩71,249 | ₩71,356 | ₩71,008 | ₩71,075 | -0.24% | 5.1만 |
| 2026.10.06 | ₩71,865 | ₩72,080 | ₩71,329 | ₩71,637 | -0.32% | 6.7만 |
| 2026.10.05 | ₩70,565 | ₩71,664 | ₩70,539 | ₩71,664 | +1.56% | 7.7만 |
| 2026.10.02 | ₩70,458 | ₩70,673 | ₩70,324 | ₩70,606 | +0.21% | 4.3만 |
| 2026.10.01 | ₩69,574 | ₩70,320 | ₩69,310 | ₩70,284 | +1.02% | 6.2만 |
| 2026.09.30 | ₩69,534 | ₩69,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,266 |
| -0.39% |
| 7.3만 |
| 2026.09.29 | ₩69,118 | ₩69,212 | ₩68,756 | ₩69,024 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩69,520 | ₩69,520 | ₩69,007 | ₩69,199 | -0.46% | 2.5만 |
|---|
| 2026.09.25 | ₩69,949 | ₩70,230 | ₩69,641 | ₩70,163 | +0.31% | 17.9만 |
|---|
| 2026.09.24 | ₩69,936 | ₩70,402 | ₩69,882 | ₩69,882 | -0.08% | 7.3만 |
|---|
| 2026.09.23 | ₩70,458 | ₩70,458 | ₩69,836 | ₩70,029 | -0.61% | 3.1만 |
|---|
| 2026.09.22 | ₩70,780 | ₩70,981 | ₩70,485 | ₩70,492 | -0.41% | 3.5만 |
|---|
| 2026.09.21 | ₩71,061 | ₩71,061 | ₩70,244 | ₩70,431 | -0.89% | 4.9만 |
|---|
| 2026.09.18 | ₩70,498 | ₩70,498 | ₩69,908 | ₩70,083 | -0.59% | 16.2만 |
|---|
| 2026.09.17 | ₩69,867 | ₩70,797 | ₩69,867 | ₩70,552 | +0.98% | 2.6만 |
|---|
| 2026.09.16 | ₩69,413 | ₩69,694 | ₩68,495 | ₩68,957 | -0.66% | 5.9만 |
|---|
| 2026.09.15 | ₩69,172 | ₩69,493 | ₩68,998 | ₩69,132 | -0.06% | 12.5만 |
|---|
| 2026.09.14 | ₩69,252 | ₩69,567 | ₩68,957 | ₩69,158 | -0.14% | 3.2만 |
|---|
| 2026.09.11 | ₩69,587 | ₩70,190 | ₩69,587 | ₩70,163 | +0.83% | 12.8만 |
|---|
| 2026.09.10 | ₩69,587 | ₩69,654 | ₩68,837 | ₩68,837 | -1.08% | 7.4만 |
|---|
| 2026.09.09 | ₩70,230 | ₩70,311 | ₩69,949 | ₩70,104 | -0.18% | 3.8만 |
|---|
| 2026.09.08 | ₩70,036 | ₩70,552 | ₩70,036 | ₩70,271 | +0.33% | 3.3만 |
|---|
| 2026.09.04 | ₩69,547 | ₩70,063 | ₩69,547 | ₩69,937 | +0.56% | 1.4만 |
|---|
| 2026.09.03 | ₩69,091 | ₩69,849 | ₩69,038 | ₩69,819 | +1.05% | 3.2만 |
|---|
| 2026.09.02 | ₩69,172 | ₩69,681 | ₩68,783 | ₩69,461 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩69,225 | ₩69,239 | ₩68,609 | ₩68,743 | -0.70% | 7.5만 |
|---|
| 2026.08.31 | ₩69,440 | ₩69,440 | ₩68,877 | ₩69,199 | -0.35% | 14.7만 |
|---|
| 2026.08.28 | ₩70,150 | ₩70,364 | ₩69,292 | ₩69,319 | -1.18% | 19.6만 |
|---|
| 2026.08.27 | ₩70,070 | ₩70,363 | ₩69,976 | ₩70,355 | +0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩69,627 | ₩70,284 | ₩69,627 | ₩70,204 | +0.83% | 2.7만 |
|---|
| 2026.08.25 | ₩69,654 | ₩69,882 | ₩69,480 | ₩69,688 | +0.05% | 3.2만 |
|---|
| 2026.08.24 | ₩70,016 | ₩70,016 | ₩69,041 | ₩69,292 | -1.03% | 11.6만 |
|---|
| 2026.08.21 | ₩70,338 | ₩70,338 | ₩69,748 | ₩70,217 | -0.17% | 5.4만 |
|---|
| 2026.08.20 | ₩69,909 | ₩70,405 | ₩69,547 | ₩69,654 | -0.36% | 5만 |
|---|
| 2026.08.19 | ₩70,887 | ₩70,887 | ₩69,969 | ₩69,992 | -1.26% | 3.4만 |
|---|
| 2026.08.18 | ₩71,128 | ₩71,195 | ₩70,418 | ₩71,021 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩71,798 | ₩71,959 | ₩71,570 | ₩71,745 | -0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩72,307 | ₩72,307 | ₩71,349 | ₩71,812 | -0.69% | 13.6만 |
|---|
| 2026.08.13 | ₩70,994 | ₩71,704 | ₩70,994 | ₩71,369 | +0.53% | 3.4만 |
|---|
| 2026.08.12 | ₩70,405 | ₩70,833 | ₩70,405 | ₩70,689 | +0.40% | 25.1만 |
|---|
| 2026.08.11 | ₩69,976 | ₩70,137 | ₩69,709 | ₩69,787 | -0.27% | 16.3만 |
|---|
| 2026.08.10 | ₩69,333 | ₩70,324 | ₩69,333 | ₩69,828 | +0.72% | 2만 |
|---|
| 2026.08.07 | ₩67,430 | ₩68,475 | ₩67,269 | ₩68,439 | +1.50% | 2만 |
|---|
| 2026.08.06 | ₩67,282 | ₩67,818 | ₩67,213 | ₩67,213 | -0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩68,636 | ₩68,850 | ₩67,939 | ₩67,939 | -1.02% | 2.4만 |
|---|
| 2026.08.04 | ₩68,261 | ₩69,560 | ₩68,220 | ₩69,370 | +1.63% | 3.4만 |
|---|
| 2026.08.03 | ₩67,336 | ₩68,336 | ₩67,309 | ₩68,073 | +1.09% | 2.1만 |
|---|
| 2026.07.31 | ₩68,529 | ₩68,529 | ₩67,403 | ₩67,778 | -1.10% | 5.3만 |
|---|
| 2026.07.30 | ₩66,907 | ₩68,155 | ₩66,907 | ₩68,153 | +1.86% | 3.2만 |
|---|
| 2026.07.29 | ₩67,296 | ₩67,678 | ₩66,264 | ₩66,264 | -1.53% | 52.3만 |
|---|
| 2026.07.28 | ₩66,224 | ₩66,807 | ₩65,581 | ₩66,773 | +0.83% | 4.6만 |
|---|
| 2026.07.27 | ₩67,751 | ₩67,859 | ₩66,586 | ₩67,014 | -1.09% | 2.8만 |
|---|
| 2026.07.24 | ₩68,341 | ₩68,341 | ₩67,162 | ₩67,162 | -1.73% | 1.6만 |
|---|
| 2026.07.23 | ₩68,328 | ₩68,743 | ₩67,624 | ₩67,859 | -0.69% | 2.8만 |
|---|
| 2026.07.22 | ₩68,877 | ₩69,152 | ₩68,395 | ₩68,475 | -0.58% | 4.5만 |
|---|
| 2026.07.21 | ₩67,550 | ₩68,730 | ₩67,550 | ₩68,601 | +1.56% | 2.5만 |
|---|
| 2026.07.20 | ₩67,166 | ₩67,403 | ₩66,720 | ₩66,720 | -0.66% | 4.3만 |
|---|
| 2026.07.17 | ₩66,009 | ₩67,423 | ₩66,009 | ₩67,025 | +1.54% | 3.7만 |
|---|
| 2026.07.16 | ₩67,577 | ₩67,577 | ₩66,492 | ₩66,679 | -1.33% | 5.6만 |
|---|
| 2026.07.15 | ₩68,971 | ₩68,971 | ₩67,147 | ₩67,698 | -1.85% | 14.9만 |
|---|
| 2026.07.14 | ₩69,024 | ₩69,292 | ₩68,743 | ₩68,998 | -0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩68,730 | ₩69,078 | ₩68,227 | ₩68,408 | -0.47% | 2.8만 |
|---|
| 2026.07.10 | ₩68,900 | ₩68,900 | ₩68,328 | ₩68,783 | -0.17% | 3.3만 |
|---|
| 2026.07.09 | ₩69,212 | ₩69,480 | ₩69,118 | ₩69,266 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩68,073 | ₩68,475 | ₩67,684 | ₩68,247 | +0.26% | 2.7만 |
|---|
| 2026.07.07 | ₩68,770 | ₩68,783 | ₩67,671 | ₩67,912 | -1.25% | 1.8만 |
|---|
| 2026.07.06 | ₩69,091 | ₩69,400 | ₩68,703 | ₩68,837 | -0.37% | 2.6만 |
|---|
| 2026.07.02 | ₩69,199 | ₩70,083 | ₩67,885 | ₩68,354 | -1.22% | 3.5만 |
|---|
| 2026.07.01 | ₩69,192 | ₩69,627 | ₩69,024 | ₩69,091 | -0.15% | 2만 |
|---|
| 2026.06.30 | ₩68,917 | ₩69,855 | ₩68,917 | ₩69,627 | +1.03% | 2.8만 |
|---|
| 2026.06.29 | ₩68,354 | ₩68,944 | ₩67,591 | ₩68,890 | +0.78% | 3.5만 |
|---|
| 2026.06.26 | ₩67,872 | ₩68,609 | ₩67,658 | ₩68,153 | +0.41% | 11.4만 |
|---|
| 2026.06.25 | ₩68,823 | ₩69,319 | ₩67,530 | ₩68,153 | -0.97% | 4.5만 |
|---|
| 2026.06.24 | ₩67,671 | ₩68,086 | ₩67,001 | ₩67,577 | -0.14% | 11.5만 |
|---|
| 2026.06.23 | ₩67,671 | ₩68,435 | ₩67,411 | ₩67,591 | -0.12% | 9.3만 |
|---|
| 2026.06.22 | ₩68,957 | ₩69,145 | ₩68,194 | ₩68,864 | -0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩67,671 | ₩67,872 | ₩66,974 | ₩67,845 | +0.26% | 15.9만 |
|---|
| 2026.06.17 | ₩67,926 | ₩68,722 | ₩67,055 | ₩67,055 | -1.28% | 3.5만 |
|---|
| 2026.06.16 | ₩68,957 | ₩68,957 | ₩67,611 | ₩67,611 | -1.95% | 10.2만 |
|---|
| 2026.06.15 | ₩69,239 | ₩69,339 | ₩68,810 | ₩68,944 | -0.43% | 9.4만 |
|---|
| 2026.06.12 | ₩67,805 | ₩68,442 | ₩67,135 | ₩67,872 | +0.10% | 14.4만 |
|---|
| 2026.06.11 | ₩66,047 | ₩67,711 | ₩65,862 | ₩67,617 | +2.38% | 3.1만 |
|---|
| 2026.06.10 | ₩66,103 | ₩67,195 | ₩65,500 | ₩65,527 | -0.87% | 3.7만 |
|---|
| 2026.06.09 | ₩66,854 | ₩67,778 | ₩64,160 | ₩66,478 | -0.56% | 10.8만 |
|---|
| 2026.06.08 | ₩66,854 | ₩67,242 | ₩66,331 | ₩66,505 | -0.52% | 25.2만 |
|---|
| 2026.06.05 | ₩68,261 | ₩68,368 | ₩65,916 | ₩66,224 | -2.98% | 4.4만 |
|---|
| 2026.06.04 | ₩68,569 | ₩69,708 | ₩68,381 | ₩69,225 | +0.96% | 5.3만 |
|---|
| 2026.06.03 | ₩68,984 | ₩68,984 | ₩68,053 | ₩68,462 | -0.76% | 3.8만 |
|---|
| 2026.06.02 | ₩68,703 | ₩69,788 | ₩68,542 | ₩69,748 | +1.52% | 2.9만 |
|---|
| 2026.06.01 | ₩68,395 | ₩69,480 | ₩68,207 | ₩69,292 | +1.31% | 7.9만 |
|---|
| 2026.05.29 | ₩67,832 | ₩68,488 | ₩67,312 | ₩68,488 | +0.97% | 13만 |
|---|
| 2026.05.28 | ₩67,135 | ₩68,368 | ₩67,068 | ₩67,818 | +1.02% | 8.6만 |
|---|
| 2026.05.27 | ₩67,202 | ₩67,256 | ₩66,572 | ₩66,973 | -0.34% | 3.1만 |
|---|
| 2026.05.26 | ₩66,559 | ₩67,591 | ₩66,559 | ₩67,323 | +1.15% | 4만 |
|---|
| 2026.05.22 | ₩65,540 | ₩66,157 | ₩65,540 | ₩66,009 | +0.72% | 5.5만 |
|---|
| 2026.05.21 | ₩64,133 | ₩65,339 | ₩63,785 | ₩65,125 | +1.55% | 12.3만 |
|---|
| 2026.05.20 | ₩62,981 | ₩64,669 | ₩62,981 | ₩64,669 | +2.68% | 3.4만 |
|---|
| 2026.05.19 | ₩62,780 | ₩63,115 | ₩62,137 | ₩62,887 | +0.17% | 2.7만 |
|---|
| 2026.05.18 | ₩62,686 | ₩62,820 | ₩62,123 | ₩62,659 | -0.04% | 3.1만 |
|---|
| 2026.05.15 | ₩62,579 | ₩62,658 | ₩61,996 | ₩62,003 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩63,021 | ₩63,410 | ₩62,847 | ₩62,994 | -0.04% | 3.2만 |
|---|
| 2026.05.13 | ₩63,383 | ₩63,383 | ₩62,411 | ₩63,008 | -0.59% | 5.1만 |
|---|
| 2026.05.12 | ₩63,986 | ₩63,986 | ₩62,517 | ₩63,396 | -0.92% | 5.2만 |
|---|
| 2026.05.11 | ₩64,294 | ₩64,442 | ₩63,919 | ₩64,120 | -0.27% | 2.7만 |
|---|
| 2026.05.08 | ₩63,490 | ₩63,785 | ₩62,807 | ₩63,785 | +0.46% | 2.5만 |
|---|
| 2026.05.07 | ₩63,651 | ₩63,745 | ₩62,994 | ₩63,195 | -0.72% | 2.7만 |
|---|
| 2026.05.06 | ₩63,597 | ₩63,865 | ₩63,209 | ₩63,865 | +0.42% | 3.5만 |
|---|
| 2026.05.05 | ₩63,504 | ₩63,836 | ₩63,001 | ₩63,571 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩63,758 | ₩63,919 | ₩63,135 | ₩63,249 | -0.80% | 3.6만 |
|---|
| 2026.05.01 | ₩63,115 | ₩63,517 | ₩62,994 | ₩63,517 | +0.64% | 2만 |
|---|
| 2026.04.30 | ₩62,177 | ₩62,619 | ₩61,775 | ₩62,619 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩61,306 | ₩61,520 | ₩60,994 | ₩61,520 | +0.35% | 3.8만 |
|---|
| 2026.04.28 | ₩61,909 | ₩62,244 | ₩61,181 | ₩61,440 | -0.76% | 2.2만 |
|---|
| 2026.04.27 | ₩62,753 | ₩62,753 | ₩61,798 | ₩62,070 | -1.09% | 3.4만 |
|---|
| 2026.04.24 | ₩62,137 | ₩62,659 | ₩61,775 | ₩62,646 | +0.82% | 3.3만 |
|---|
| 2026.04.23 | ₩62,083 | ₩62,083 | ₩60,569 | ₩61,775 | -0.50% | 10.9만 |
|---|
| 2026.04.22 | ₩62,807 | ₩62,954 | ₩62,019 | ₩62,512 | -0.47% | 14.2만 |
|---|
| 2026.04.21 | ₩62,753 | ₩63,412 | ₩62,050 | ₩62,418 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩62,177 | ₩62,539 | ₩61,989 | ₩62,485 | +0.50% | 2.8만 |
|---|
| 2026.04.17 | ₩61,909 | ₩62,445 | ₩61,795 | ₩61,936 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩61,132 | ₩61,266 | ₩60,623 | ₩61,212 | +0.13% | 13.4만 |
|---|
| 2026.04.15 | ₩60,314 | ₩60,649 | ₩60,100 | ₩60,649 | +0.56% | 7.8만 |
|---|
| 2026.04.14 | ₩59,765 | ₩60,153 | ₩59,521 | ₩59,872 | +0.18% | 5.2만 |
|---|
| 2026.04.13 | ₩57,433 | ₩59,229 | ₩57,366 | ₩59,229 | +3.13% | 3.1만 |
|---|
| 2026.04.10 | ₩58,170 | ₩58,170 | ₩57,313 | ₩57,460 | -1.22% | 7.1만 |
|---|
| 2026.04.09 | ₩58,291 | ₩58,291 | ₩57,433 | ₩57,768 | -0.90% | 6.2만 |
|---|
| 2026.04.08 | ₩59,256 | ₩59,256 | ₩58,095 | ₩58,438 | -1.38% | 6.2만 |
|---|
| 2026.04.07 | ₩57,192 | ₩57,272 | ₩56,669 | ₩57,031 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩57,098 | ₩57,460 | ₩56,964 | ₩57,326 | +0.40% | 1.8만 |
|---|
| 2026.04.02 | ₩55,557 | ₩57,018 | ₩55,236 | ₩57,018 | +2.63% | 13.7만 |
|---|
| 2026.04.01 | ₩56,442 | ₩56,923 | ₩56,241 | ₩56,401 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩54,914 | ₩56,124 | ₩54,914 | ₩55,999 | +1.98% | 3.4만 |
|---|
| 2026.03.30 | ₩55,396 | ₩55,678 | ₩53,909 | ₩54,137 | -2.27% | 1.9만 |
|---|
| 2026.03.27 | ₩55,731 | ₩55,839 | ₩54,941 | ₩55,155 | -1.03% | 4.3만 |
|---|
| 2026.03.26 | ₩56,576 | ₩57,286 | ₩55,879 | ₩56,093 | -0.85% | 3.5만 |
|---|
| 2026.03.25 | ₩57,232 | ₩57,514 | ₩56,723 | ₩57,152 | -0.14% | 5.1만 |
|---|
| 2026.03.24 | ₩55,986 | ₩56,891 | ₩55,678 | ₩56,598 | +1.09% | 5.9만 |
|---|
| 2026.03.23 | ₩55,785 | ₩56,661 | ₩55,678 | ₩56,214 | +0.77% | 3.9만 |
|---|
| 2026.03.20 | ₩56,549 | ₩56,549 | ₩54,760 | ₩55,250 | -2.30% | 2.4만 |
|---|
| 2026.03.19 | ₩55,718 | ₩56,576 | ₩55,584 | ₩56,281 | +1.01% | 2.1만 |
|---|
| 2026.03.18 | ₩57,246 | ₩57,246 | ₩56,669 | ₩56,669 | -1.01% | 1.4만 |
|---|
| 2026.03.17 | ₩57,246 | ₩57,460 | ₩57,085 | ₩57,246 | 0.00% | 4.9만 |
|---|
| 2026.03.16 | ₩56,790 | ₩57,152 | ₩56,613 | ₩56,763 | -0.05% | 3.5만 |
|---|
| 2026.03.13 | ₩56,576 | ₩56,763 | ₩55,552 | ₩55,718 | -1.52% | 2.9만 |
|---|
| 2026.03.12 | ₩57,045 | ₩57,045 | ₩56,066 | ₩56,093 | -1.67% | 2.8만 |
|---|
| 2026.03.11 | ₩57,460 | ₩57,822 | ₩57,018 | ₩57,554 | +0.16% | 2만 |
|---|
| 2026.03.10 | ₩57,567 | ₩58,291 | ₩57,232 | ₩57,540 | -0.05% | 3.4만 |
|---|
| 2026.03.09 | ₩56,415 | ₩57,621 | ₩55,879 | ₩57,433 | +1.81% | 13.5만 |
|---|
| 2026.03.06 | ₩57,688 | ₩58,318 | ₩57,272 | ₩57,353 | -0.58% | 1.8만 |
|---|
| 2026.03.05 | ₩59,349 | ₩59,631 | ₩58,264 | ₩58,934 | -0.70% | 7만 |
|---|
| 2026.03.04 | ₩59,349 | ₩59,827 | ₩58,934 | ₩59,644 | +0.50% | 3.4만 |
|---|
| 2026.03.03 | ₩58,492 | ₩59,254 | ₩57,587 | ₩58,706 | +0.37% | 17.9만 |
|---|
| 2026.03.02 | ₩59,349 | ₩60,636 | ₩59,108 | ₩60,475 | +1.90% | 3.9만 |
|---|
| 2026.02.27 | ₩59,510 | ₩59,832 | ₩59,162 | ₩59,698 | +0.32% | 2.1만 |
|---|
| 2026.02.26 | ₩59,805 | ₩60,288 | ₩59,202 | ₩60,019 | +0.36% | 2.4만 |
|---|
| 2026.02.25 | ₩59,591 | ₩59,899 | ₩59,504 | ₩59,859 | +0.45% | 1.3만 |
|---|
| 2026.02.24 | ₩57,902 | ₩59,122 | ₩57,902 | ₩59,108 | +2.08% | 1.7만 |
|---|
| 2026.02.23 | ₩58,103 | ₩58,143 | ₩57,688 | ₩58,117 | +0.02% | 6.6만 |
|---|
| 2026.02.20 | ₩58,023 | ₩58,720 | ₩57,768 | ₩58,379 | +0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩57,929 | ₩58,197 | ₩57,487 | ₩58,197 | +0.46% | 2.1만 |
|---|
| 2026.02.18 | ₩58,103 | ₩59,028 | ₩58,103 | ₩58,532 | +0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩57,621 | ₩57,875 | ₩56,817 | ₩57,607 | -0.02% | 1.8만 |
|---|
| 2026.02.13 | ₩56,897 | ₩57,862 | ₩56,334 | ₩57,313 | +0.73% | 2.2만 |
|---|
| 2026.02.12 | ₩58,800 | ₩58,813 | ₩56,509 | ₩56,683 | -3.60% | 4.5만 |
|---|
| 2026.02.11 | ₩58,921 | ₩58,921 | ₩57,299 | ₩58,425 | -0.84% | 2.2만 |
|---|
| 2026.02.10 | ₩58,103 | ₩58,653 | ₩57,983 | ₩58,050 | -0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩57,179 | ₩58,197 | ₩57,179 | ₩58,143 | +1.69% | 2.8만 |
|---|
| 2026.02.06 | ₩56,227 | ₩57,259 | ₩56,227 | ₩57,246 | +1.81% | 6.5만 |
|---|
| 2026.02.05 | ₩55,906 | ₩56,669 | ₩55,055 | ₩55,262 | -1.15% | 3.6만 |
|---|
| 2026.02.04 | ₩58,331 | ₩58,465 | ₩55,906 | ₩56,978 | -2.32% | 5만 |
|---|
| 2026.02.03 | ₩58,586 | ₩58,612 | ₩56,897 | ₩58,009 | -0.98% | 8.2만 |
|---|
| 2026.02.02 | ₩57,433 | ₩58,331 | ₩57,433 | ₩57,916 | +0.84% | 4.8만 |
|---|
| 2026.01.30 | ₩58,251 | ₩58,854 | ₩57,353 | ₩57,741 | -0.87% | 25.3만 |
|---|
| 2026.01.29 | ₩59,550 | ₩59,711 | ₩57,889 | ₩59,039 | -0.86% | 4만 |
|---|
| 2026.01.28 | ₩59,993 | ₩60,006 | ₩59,303 | ₩59,711 | -0.47% | 7.7만 |
|---|
| 2026.01.27 | ₩59,510 | ₩59,859 | ₩59,229 | ₩59,738 | +0.38% | 8.2만 |
|---|
| 2026.01.26 | ₩60,194 | ₩60,194 | ₩59,497 | ₩59,550 | -1.07% | 4.3만 |
|---|
| 2026.01.23 | ₩59,899 | ₩60,301 | ₩59,832 | ₩60,113 | +0.36% | 14.2만 |
|---|
| 2026.01.22 | ₩60,234 | ₩60,422 | ₩59,778 | ₩59,885 | -0.58% | 3.6만 |
|---|
| 2026.01.21 | ₩59,202 | ₩59,443 | ₩58,331 | ₩59,443 | +0.41% | 1.9만 |
|---|
| 2026.01.20 | ₩58,291 | ₩59,162 | ₩58,224 | ₩58,599 | +0.53% | 4.4만 |
|---|
| 2026.01.16 | ₩59,189 | ₩59,563 | ₩59,122 | ₩59,135 | -0.09% | 9.4천 |
|---|
| 2026.01.15 | ₩59,457 | ₩59,859 | ₩59,148 | ₩59,202 | -0.43% | 7.6만 |
|---|
| 2026.01.14 | ₩58,210 | ₩59,363 | ₩58,210 | ₩59,336 | +1.93% | 3.5만 |
|---|
| 2026.01.13 | ₩59,175 | ₩59,175 | ₩58,331 | ₩58,746 | -0.72% | 1.4만 |
|---|
| 2026.01.12 | ₩57,956 | ₩58,840 | ₩57,916 | ₩58,653 | +1.20% | 2.4만 |
|---|
| 2026.01.09 | ₩58,009 | ₩58,143 | ₩57,420 | ₩57,969 | -0.07% | 2.4만 |
|---|
| 2026.01.08 | ₩57,152 | ₩57,634 | ₩57,133 | ₩57,554 | +0.70% | 2.2만 |
|---|
| 2026.01.07 | ₩56,696 | ₩57,125 | ₩55,899 | ₩57,031 | +0.59% | 1.7만 |
|---|
| 2026.01.06 | ₩55,678 | ₩56,763 | ₩55,678 | ₩56,763 | +1.95% | 1.5만 |
|---|
| 2026.01.05 | ₩55,048 | ₩55,705 | ₩55,048 | ₩55,544 | +0.90% | 1.8만 |
|---|
| 2026.01.02 | ₩53,949 | ₩54,405 | ₩53,695 | ₩54,312 | +0.67% | 1.2만 |
|---|
| 2025.12.31 | ₩54,137 | ₩54,137 | ₩53,721 | ₩53,735 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩54,284 | ₩54,432 | ₩54,211 | ₩54,217 | -0.12% | 5.8천 |
|---|
| 2025.12.29 | ₩54,338 | ₩54,338 | ₩54,062 | ₩54,217 | -0.22% | 1.1만 |
|---|
| 2025.12.26 | ₩54,458 | ₩54,673 | ₩54,405 | ₩54,606 | +0.27% | 1.7만 |
|---|
| 2025.12.24 | ₩54,217 | ₩54,472 | ₩54,217 | ₩54,458 | +0.44% | 5.5천 |
|---|
| 2025.12.23 | ₩54,485 | ₩54,485 | ₩54,097 | ₩54,217 | -0.49% | 6.7만 |
|---|
| 2025.12.22 | ₩54,458 | ₩54,780 | ₩53,688 | ₩54,512 | +0.10% | 4.3만 |
|---|
| 2025.12.19 | ₩53,976 | ₩54,391 | ₩53,936 | ₩54,150 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩53,829 | ₩54,070 | ₩53,520 | ₩53,561 | -0.50% | 1.3만 |
|---|
| 2025.12.17 | ₩53,802 | ₩53,802 | ₩52,944 | ₩52,998 | -1.49% | 1.2만 |
|---|
| 2025.12.16 | ₩53,668 | ₩53,829 | ₩53,065 | ₩53,306 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩54,338 | ₩54,338 | ₩53,708 | ₩53,708 | -1.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,686 | ₩54,807 | ₩53,888 | ₩53,888 | -1.46% | 1.6만 |
|---|
| 2025.12.11 | ₩54,700 | ₩55,423 | ₩54,391 | ₩55,296 | +1.09% | 1.6만 |
|---|
| 2025.12.10 | ₩54,204 | ₩54,881 | ₩53,976 | ₩54,622 | +0.77% | 8.9천 |
|---|
| 2025.12.09 | ₩54,030 | ₩54,472 | ₩54,030 | ₩54,284 | +0.47% | 15.2만 |
|---|
| 2025.12.08 | ₩53,936 | ₩53,977 | ₩53,748 | ₩53,788 | -0.27% | 4.3천 |
|---|
| 2025.12.05 | ₩53,574 | ₩54,003 | ₩53,559 | ₩53,654 | +0.15% | 7.4천 |
|---|
| 2025.12.04 | ₩53,226 | ₩53,561 | ₩53,065 | ₩53,494 | +0.50% | 7.2천 |
|---|
| 2025.12.03 | ₩53,373 | ₩53,574 | ₩53,145 | ₩53,333 | -0.08% | 1.3만 |
|---|
| 2025.12.02 | ₩53,775 | ₩53,775 | ₩53,252 | ₩53,455 | -0.60% | 2.5만 |
|---|
| 2025.12.01 | ₩53,547 | ₩54,070 | ₩53,547 | ₩53,787 | +0.45% | 2.3천 |
|---|
| 2025.11.28 | ₩53,815 | ₩54,043 | ₩53,815 | ₩53,989 | +0.32% | 2.1천 |
|---|
| 2025.11.26 | ₩53,306 | ₩53,949 | ₩53,306 | ₩53,649 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩52,489 | ₩53,172 | ₩52,261 | ₩53,076 | +1.12% | 5.7천 |
|---|
| 2025.11.24 | ₩51,229 | ₩52,194 | ₩51,229 | ₩52,124 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩50,010 | ₩51,287 | ₩50,010 | ₩51,000 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩52,261 | ₩52,395 | ₩49,973 | ₩49,973 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩51,872 | ₩51,872 | ₩51,403 | ₩51,569 | -0.58% | 9.4천 |
|---|
| 2025.11.18 | ₩51,658 | ₩52,127 | ₩51,242 | ₩51,908 | +0.49% | 5.7천 |
|---|
| 2025.11.17 | ₩52,596 | ₩52,720 | ₩51,765 | ₩51,859 | -1.40% | 1.3만 |
|---|
| 2025.11.14 | ₩52,060 | ₩52,757 | ₩51,819 | ₩52,443 | +0.74% | 6.1천 |
|---|
| 2025.11.13 | ₩53,467 | ₩53,587 | ₩52,422 | ₩52,452 | -1.90% | 2.7만 |
|---|
| 2025.11.12 | ₩53,735 | ₩53,771 | ₩53,515 | ₩53,515 | -0.41% | 3.4천 |
|---|
| 2025.11.11 | ₩53,601 | ₩53,601 | ₩53,101 | ₩53,278 | -0.60% | 1.7만 |
|---|
| 2025.11.10 | ₩53,105 | ₩53,695 | ₩53,105 | ₩53,546 | +0.83% | 1.5만 |
|---|
| 2025.11.07 | ₩51,738 | ₩52,395 | ₩51,631 | ₩52,269 | +1.03% | 1.4만 |
|---|
| 2025.11.06 | ₩52,475 | ₩52,636 | ₩51,945 | ₩51,945 | -1.01% | 3.3천 |
|---|
| 2025.11.05 | ₩52,328 | ₩53,199 | ₩52,261 | ₩53,071 | +1.42% | 7.3천 |
|---|
| 2025.11.04 | ₩52,020 | ₩52,553 | ₩52,020 | ₩52,113 | +0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩52,574 | ₩52,822 | ₩52,241 | ₩52,822 | +0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩52,730 | ₩53,038 | ₩52,422 | ₩52,659 | -0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩53,373 | ₩53,668 | ₩52,799 | ₩52,799 | -1.07% | 1.7만 |
|---|
| 2025.10.29 | ₩53,587 | ₩53,869 | ₩53,239 | ₩53,344 | -0.46% | 8.3천 |
|---|
| 2025.10.28 | ₩53,400 | ₩53,577 | ₩53,289 | ₩53,349 | -0.10% | 1.3만 |
|---|
| 2025.10.27 | ₩53,896 | ₩53,976 | ₩53,601 | ₩53,684 | -0.39% | 13.2만 |
|---|
| 2025.10.24 | ₩53,534 | ₩53,936 | ₩53,534 | ₩53,815 | +0.53% | 1만 |
|---|
| 2025.10.23 | ₩52,850 | ₩53,346 | ₩52,837 | ₩53,205 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩52,314 | ₩52,515 | ₩51,886 | ₩52,376 | +0.12% | 2.1만 |
|---|
| 2025.10.21 | ₩52,475 | ₩52,755 | ₩52,341 | ₩52,617 | +0.27% | 1만 |
|---|
| 2025.10.20 | ₩52,797 | ₩52,998 | ₩52,730 | ₩52,904 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩52,556 | ₩52,743 | ₩52,234 | ₩52,423 | -0.25% | 4.5천 |
|---|
| 2025.10.16 | ₩53,252 | ₩53,388 | ₩52,797 | ₩52,872 | -0.71% | 6.6만 |
|---|
| 2025.10.15 | ₩53,172 | ₩53,172 | ₩52,891 | ₩53,011 | -0.30% | 3.7천 |
|---|
| 2025.10.14 | ₩51,336 | ₩52,770 | ₩51,336 | ₩52,568 | +2.40% | 8.7천 |
|---|
| 2025.10.13 | ₩51,644 | ₩51,859 | ₩51,618 | ₩51,827 | +0.35% | 8.3천 |
|---|
| 2025.10.10 | ₩52,381 | ₩52,448 | ₩50,840 | ₩50,840 | -2.94% | 8.8천 |
|---|