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 | ₩71,443 | ₩71,576 | ₩71,002 | ₩71,176 | -0.37% | 20.8만 |
| 2026.10.08 | ₩70,748 | ₩71,243 | ₩70,668 | ₩71,243 | +0.70% | 6.6만 |
| 2026.10.07 | ₩71,002 | ₩71,109 | ₩70,762 | ₩70,829 | -0.24% | 5.1만 |
| 2026.10.06 | ₩71,616 | ₩71,830 | ₩71,082 | ₩71,389 | -0.32% | 6.7만 |
| 2026.10.05 | ₩70,321 | ₩71,416 | ₩70,294 | ₩71,416 | +1.56% | 7.7만 |
| 2026.10.02 | ₩70,214 | ₩70,428 | ₩70,081 | ₩70,361 | +0.21% | 4.3만 |
| 2026.10.01 | ₩69,333 | ₩70,077 | ₩69,070 | ₩70,041 | +1.02% | 6.2만 |
| 2026.09.30 | ₩69,293 | ₩69,547 | ₩69,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,026 |
| -0.39% |
| 7.3만 |
| 2026.09.29 | ₩68,879 | ₩68,972 | ₩68,518 | ₩68,785 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩69,280 | ₩69,280 | ₩68,768 | ₩68,959 | -0.46% | 2.5만 |
|---|
| 2026.09.25 | ₩69,707 | ₩69,987 | ₩69,400 | ₩69,920 | +0.31% | 17.9만 |
|---|
| 2026.09.24 | ₩69,693 | ₩70,158 | ₩69,640 | ₩69,640 | -0.08% | 7.3만 |
|---|
| 2026.09.23 | ₩70,214 | ₩70,214 | ₩69,595 | ₩69,787 | -0.61% | 3.1만 |
|---|
| 2026.09.22 | ₩70,535 | ₩70,735 | ₩70,241 | ₩70,248 | -0.41% | 3.5만 |
|---|
| 2026.09.21 | ₩70,815 | ₩70,815 | ₩70,001 | ₩70,188 | -0.89% | 4.9만 |
|---|
| 2026.09.18 | ₩70,254 | ₩70,254 | ₩69,665 | ₩69,840 | -0.59% | 16.2만 |
|---|
| 2026.09.17 | ₩69,625 | ₩70,552 | ₩69,625 | ₩70,308 | +0.98% | 2.6만 |
|---|
| 2026.09.16 | ₩69,173 | ₩69,453 | ₩68,258 | ₩68,719 | -0.66% | 5.9만 |
|---|
| 2026.09.15 | ₩68,932 | ₩69,253 | ₩68,759 | ₩68,892 | -0.06% | 12.5만 |
|---|
| 2026.09.14 | ₩69,012 | ₩69,326 | ₩68,719 | ₩68,919 | -0.14% | 3.2만 |
|---|
| 2026.09.11 | ₩69,346 | ₩69,947 | ₩69,346 | ₩69,920 | +0.83% | 12.8만 |
|---|
| 2026.09.10 | ₩69,346 | ₩69,413 | ₩68,598 | ₩68,598 | -1.08% | 7.4만 |
|---|
| 2026.09.09 | ₩69,987 | ₩70,067 | ₩69,707 | ₩69,862 | -0.18% | 3.8만 |
|---|
| 2026.09.08 | ₩69,794 | ₩70,308 | ₩69,794 | ₩70,027 | +0.33% | 3.3만 |
|---|
| 2026.09.04 | ₩69,306 | ₩69,820 | ₩69,306 | ₩69,695 | +0.56% | 1.4만 |
|---|
| 2026.09.03 | ₩68,852 | ₩69,607 | ₩68,799 | ₩69,577 | +1.05% | 3.2만 |
|---|
| 2026.09.02 | ₩68,932 | ₩69,440 | ₩68,545 | ₩69,221 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩68,986 | ₩68,999 | ₩68,371 | ₩68,505 | -0.70% | 7.5만 |
|---|
| 2026.08.31 | ₩69,199 | ₩69,199 | ₩68,639 | ₩68,959 | -0.35% | 14.7만 |
|---|
| 2026.08.28 | ₩69,907 | ₩70,121 | ₩69,052 | ₩69,079 | -1.18% | 19.6만 |
|---|
| 2026.08.27 | ₩69,827 | ₩70,119 | ₩69,734 | ₩70,111 | +0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩69,386 | ₩70,041 | ₩69,386 | ₩69,961 | +0.83% | 2.7만 |
|---|
| 2026.08.25 | ₩69,413 | ₩69,640 | ₩69,239 | ₩69,446 | +0.05% | 3.2만 |
|---|
| 2026.08.24 | ₩69,774 | ₩69,774 | ₩68,801 | ₩69,052 | -1.03% | 11.6만 |
|---|
| 2026.08.21 | ₩70,094 | ₩70,094 | ₩69,507 | ₩69,974 | -0.17% | 5.4만 |
|---|
| 2026.08.20 | ₩69,667 | ₩70,161 | ₩69,306 | ₩69,413 | -0.36% | 5만 |
|---|
| 2026.08.19 | ₩70,642 | ₩70,642 | ₩69,727 | ₩69,750 | -1.26% | 3.4만 |
|---|
| 2026.08.18 | ₩70,882 | ₩70,949 | ₩70,174 | ₩70,775 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩71,550 | ₩71,710 | ₩71,323 | ₩71,496 | -0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩72,057 | ₩72,057 | ₩71,102 | ₩71,563 | -0.69% | 13.6만 |
|---|
| 2026.08.13 | ₩70,748 | ₩71,456 | ₩70,748 | ₩71,122 | +0.53% | 3.4만 |
|---|
| 2026.08.12 | ₩70,161 | ₩70,588 | ₩70,161 | ₩70,444 | +0.40% | 25.1만 |
|---|
| 2026.08.11 | ₩69,734 | ₩69,894 | ₩69,468 | ₩69,545 | -0.27% | 16.3만 |
|---|
| 2026.08.10 | ₩69,093 | ₩70,081 | ₩69,093 | ₩69,587 | +0.72% | 2만 |
|---|
| 2026.08.07 | ₩67,196 | ₩68,238 | ₩67,036 | ₩68,202 | +1.50% | 2만 |
|---|
| 2026.08.06 | ₩67,049 | ₩67,584 | ₩66,980 | ₩66,980 | -0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩68,398 | ₩68,612 | ₩67,704 | ₩67,704 | -1.02% | 2.4만 |
|---|
| 2026.08.04 | ₩68,024 | ₩69,320 | ₩67,984 | ₩69,130 | +1.63% | 3.4만 |
|---|
| 2026.08.03 | ₩67,103 | ₩68,099 | ₩67,076 | ₩67,837 | +1.09% | 2.1만 |
|---|
| 2026.07.31 | ₩68,291 | ₩68,291 | ₩67,170 | ₩67,544 | -1.10% | 5.3만 |
|---|
| 2026.07.30 | ₩66,676 | ₩67,919 | ₩66,676 | ₩67,917 | +1.86% | 3.2만 |
|---|
| 2026.07.29 | ₩67,063 | ₩67,443 | ₩66,035 | ₩66,035 | -1.53% | 52.3만 |
|---|
| 2026.07.28 | ₩65,994 | ₩66,575 | ₩65,353 | ₩66,542 | +0.83% | 4.6만 |
|---|
| 2026.07.27 | ₩67,517 | ₩67,624 | ₩66,355 | ₩66,782 | -1.09% | 2.8만 |
|---|
| 2026.07.24 | ₩68,104 | ₩68,104 | ₩66,929 | ₩66,929 | -1.73% | 1.6만 |
|---|
| 2026.07.23 | ₩68,091 | ₩68,505 | ₩67,390 | ₩67,624 | -0.69% | 2.8만 |
|---|
| 2026.07.22 | ₩68,639 | ₩68,912 | ₩68,158 | ₩68,238 | -0.58% | 4.5만 |
|---|
| 2026.07.21 | ₩67,317 | ₩68,492 | ₩67,317 | ₩68,363 | +1.56% | 2.5만 |
|---|
| 2026.07.20 | ₩66,933 | ₩67,170 | ₩66,489 | ₩66,489 | -0.66% | 4.3만 |
|---|
| 2026.07.17 | ₩65,781 | ₩67,190 | ₩65,781 | ₩66,793 | +1.54% | 3.7만 |
|---|
| 2026.07.16 | ₩67,343 | ₩67,343 | ₩66,262 | ₩66,449 | -1.33% | 5.6만 |
|---|
| 2026.07.15 | ₩68,732 | ₩68,732 | ₩66,915 | ₩67,463 | -1.85% | 14.9만 |
|---|
| 2026.07.14 | ₩68,785 | ₩69,052 | ₩68,505 | ₩68,759 | -0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩68,492 | ₩68,839 | ₩67,991 | ₩68,171 | -0.47% | 2.8만 |
|---|
| 2026.07.10 | ₩68,661 | ₩68,661 | ₩68,091 | ₩68,545 | -0.17% | 3.3만 |
|---|
| 2026.07.09 | ₩68,972 | ₩69,239 | ₩68,879 | ₩69,026 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩67,837 | ₩68,238 | ₩67,450 | ₩68,011 | +0.26% | 2.7만 |
|---|
| 2026.07.07 | ₩68,532 | ₩68,545 | ₩67,437 | ₩67,677 | -1.25% | 1.8만 |
|---|
| 2026.07.06 | ₩68,852 | ₩69,159 | ₩68,465 | ₩68,598 | -0.37% | 2.6만 |
|---|
| 2026.07.02 | ₩68,959 | ₩69,840 | ₩67,650 | ₩68,118 | -1.22% | 3.5만 |
|---|
| 2026.07.01 | ₩68,952 | ₩69,386 | ₩68,785 | ₩68,852 | -0.15% | 2만 |
|---|
| 2026.06.30 | ₩68,679 | ₩69,613 | ₩68,679 | ₩69,386 | +1.03% | 2.8만 |
|---|
| 2026.06.29 | ₩68,118 | ₩68,705 | ₩67,357 | ₩68,652 | +0.78% | 3.5만 |
|---|
| 2026.06.26 | ₩67,637 | ₩68,371 | ₩67,423 | ₩67,917 | +0.41% | 11.4만 |
|---|
| 2026.06.25 | ₩68,585 | ₩69,079 | ₩67,296 | ₩67,917 | -0.97% | 4.5만 |
|---|
| 2026.06.24 | ₩67,437 | ₩67,851 | ₩66,769 | ₩67,343 | -0.14% | 11.5만 |
|---|
| 2026.06.23 | ₩67,437 | ₩68,198 | ₩67,178 | ₩67,357 | -0.12% | 9.3만 |
|---|
| 2026.06.22 | ₩68,719 | ₩68,906 | ₩67,957 | ₩68,625 | -0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩67,437 | ₩67,637 | ₩66,742 | ₩67,610 | +0.26% | 15.9만 |
|---|
| 2026.06.17 | ₩67,690 | ₩68,484 | ₩66,822 | ₩66,822 | -1.28% | 3.5만 |
|---|
| 2026.06.16 | ₩68,719 | ₩68,719 | ₩67,377 | ₩67,377 | -1.95% | 10.2만 |
|---|
| 2026.06.15 | ₩68,999 | ₩69,099 | ₩68,572 | ₩68,705 | -0.43% | 9.4만 |
|---|
| 2026.06.12 | ₩67,570 | ₩68,205 | ₩66,903 | ₩67,637 | +0.10% | 14.4만 |
|---|
| 2026.06.11 | ₩65,818 | ₩67,477 | ₩65,634 | ₩67,383 | +2.38% | 3.1만 |
|---|
| 2026.06.10 | ₩65,874 | ₩66,963 | ₩65,273 | ₩65,300 | -0.87% | 3.7만 |
|---|
| 2026.06.09 | ₩66,622 | ₩67,544 | ₩63,938 | ₩66,248 | -0.56% | 10.8만 |
|---|
| 2026.06.08 | ₩66,622 | ₩67,009 | ₩66,101 | ₩66,275 | -0.52% | 25.2만 |
|---|
| 2026.06.05 | ₩68,024 | ₩68,131 | ₩65,687 | ₩65,994 | -2.98% | 4.4만 |
|---|
| 2026.06.04 | ₩68,331 | ₩69,466 | ₩68,144 | ₩68,986 | +0.96% | 5.3만 |
|---|
| 2026.06.03 | ₩68,745 | ₩68,745 | ₩67,817 | ₩68,225 | -0.76% | 3.8만 |
|---|
| 2026.06.02 | ₩68,465 | ₩69,547 | ₩68,305 | ₩69,507 | +1.52% | 2.9만 |
|---|
| 2026.06.01 | ₩68,158 | ₩69,239 | ₩67,971 | ₩69,052 | +1.31% | 7.9만 |
|---|
| 2026.05.29 | ₩67,597 | ₩68,251 | ₩67,079 | ₩68,251 | +0.97% | 13만 |
|---|
| 2026.05.28 | ₩66,903 | ₩68,131 | ₩66,836 | ₩67,584 | +1.02% | 8.6만 |
|---|
| 2026.05.27 | ₩66,969 | ₩67,023 | ₩66,342 | ₩66,741 | -0.34% | 3.1만 |
|---|
| 2026.05.26 | ₩66,328 | ₩67,357 | ₩66,328 | ₩67,089 | +1.15% | 4만 |
|---|
| 2026.05.22 | ₩65,313 | ₩65,928 | ₩65,313 | ₩65,781 | +0.72% | 5.5만 |
|---|
| 2026.05.21 | ₩63,911 | ₩65,113 | ₩63,564 | ₩64,899 | +1.55% | 12.3만 |
|---|
| 2026.05.20 | ₩62,763 | ₩64,445 | ₩62,763 | ₩64,445 | +2.68% | 3.4만 |
|---|
| 2026.05.19 | ₩62,563 | ₩62,896 | ₩61,922 | ₩62,669 | +0.17% | 2.7만 |
|---|
| 2026.05.18 | ₩62,469 | ₩62,603 | ₩61,908 | ₩62,442 | -0.04% | 3.1만 |
|---|
| 2026.05.15 | ₩62,362 | ₩62,441 | ₩61,781 | ₩61,788 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩62,803 | ₩63,190 | ₩62,629 | ₩62,776 | -0.04% | 3.2만 |
|---|
| 2026.05.13 | ₩63,163 | ₩63,163 | ₩62,195 | ₩62,790 | -0.59% | 5.1만 |
|---|
| 2026.05.12 | ₩63,764 | ₩63,764 | ₩62,301 | ₩63,177 | -0.92% | 5.2만 |
|---|
| 2026.05.11 | ₩64,072 | ₩64,218 | ₩63,698 | ₩63,898 | -0.27% | 2.7만 |
|---|
| 2026.05.08 | ₩63,270 | ₩63,564 | ₩62,589 | ₩63,564 | +0.46% | 2.5만 |
|---|
| 2026.05.07 | ₩63,431 | ₩63,524 | ₩62,776 | ₩62,977 | -0.72% | 2.7만 |
|---|
| 2026.05.06 | ₩63,377 | ₩63,644 | ₩62,990 | ₩63,644 | +0.42% | 3.5만 |
|---|
| 2026.05.05 | ₩63,284 | ₩63,615 | ₩62,783 | ₩63,350 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩63,537 | ₩63,698 | ₩62,916 | ₩63,030 | -0.80% | 3.6만 |
|---|
| 2026.05.01 | ₩62,896 | ₩63,297 | ₩62,776 | ₩63,297 | +0.64% | 2만 |
|---|
| 2026.04.30 | ₩61,962 | ₩62,402 | ₩61,561 | ₩62,402 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩61,094 | ₩61,307 | ₩60,782 | ₩61,307 | +0.35% | 3.8만 |
|---|
| 2026.04.28 | ₩61,695 | ₩62,028 | ₩60,969 | ₩61,227 | -0.76% | 2.2만 |
|---|
| 2026.04.27 | ₩62,536 | ₩62,536 | ₩61,584 | ₩61,855 | -1.09% | 3.4만 |
|---|
| 2026.04.24 | ₩61,922 | ₩62,442 | ₩61,561 | ₩62,429 | +0.82% | 3.3만 |
|---|
| 2026.04.23 | ₩61,868 | ₩61,868 | ₩60,359 | ₩61,561 | -0.50% | 10.9만 |
|---|
| 2026.04.22 | ₩62,589 | ₩62,736 | ₩61,804 | ₩62,295 | -0.47% | 14.2만 |
|---|
| 2026.04.21 | ₩62,536 | ₩63,193 | ₩61,835 | ₩62,202 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩61,962 | ₩62,322 | ₩61,775 | ₩62,269 | +0.50% | 2.8만 |
|---|
| 2026.04.17 | ₩61,695 | ₩62,229 | ₩61,581 | ₩61,721 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩60,920 | ₩61,054 | ₩60,413 | ₩61,000 | +0.13% | 13.4만 |
|---|
| 2026.04.15 | ₩60,105 | ₩60,439 | ₩59,892 | ₩60,439 | +0.56% | 7.8만 |
|---|
| 2026.04.14 | ₩59,558 | ₩59,945 | ₩59,315 | ₩59,665 | +0.18% | 5.2만 |
|---|
| 2026.04.13 | ₩57,234 | ₩59,024 | ₩57,168 | ₩59,024 | +3.13% | 3.1만 |
|---|
| 2026.04.10 | ₩57,969 | ₩57,969 | ₩57,114 | ₩57,261 | -1.22% | 7.1만 |
|---|
| 2026.04.09 | ₩58,089 | ₩58,089 | ₩57,234 | ₩57,568 | -0.90% | 6.2만 |
|---|
| 2026.04.08 | ₩59,051 | ₩59,051 | ₩57,894 | ₩58,236 | -1.38% | 6.2만 |
|---|
| 2026.04.07 | ₩56,994 | ₩57,074 | ₩56,473 | ₩56,834 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩56,901 | ₩57,261 | ₩56,767 | ₩57,128 | +0.40% | 1.8만 |
|---|
| 2026.04.02 | ₩55,365 | ₩56,820 | ₩55,044 | ₩56,820 | +2.63% | 13.7만 |
|---|
| 2026.04.01 | ₩56,246 | ₩56,726 | ₩56,046 | ₩56,206 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩54,724 | ₩55,930 | ₩54,724 | ₩55,806 | +1.98% | 3.4만 |
|---|
| 2026.03.30 | ₩55,205 | ₩55,485 | ₩53,722 | ₩53,949 | -2.27% | 1.9만 |
|---|
| 2026.03.27 | ₩55,538 | ₩55,645 | ₩54,751 | ₩54,964 | -1.03% | 4.3만 |
|---|
| 2026.03.26 | ₩56,380 | ₩57,087 | ₩55,685 | ₩55,899 | -0.85% | 3.5만 |
|---|
| 2026.03.25 | ₩57,034 | ₩57,315 | ₩56,527 | ₩56,954 | -0.14% | 5.1만 |
|---|
| 2026.03.24 | ₩55,792 | ₩56,694 | ₩55,485 | ₩56,402 | +1.09% | 5.9만 |
|---|
| 2026.03.23 | ₩55,592 | ₩56,465 | ₩55,485 | ₩56,019 | +0.77% | 3.9만 |
|---|
| 2026.03.20 | ₩56,353 | ₩56,353 | ₩54,570 | ₩55,059 | -2.30% | 2.4만 |
|---|
| 2026.03.19 | ₩55,525 | ₩56,380 | ₩55,392 | ₩56,086 | +1.01% | 2.1만 |
|---|
| 2026.03.18 | ₩57,047 | ₩57,047 | ₩56,473 | ₩56,473 | -1.01% | 1.4만 |
|---|
| 2026.03.17 | ₩57,047 | ₩57,261 | ₩56,887 | ₩57,047 | 0.00% | 4.9만 |
|---|
| 2026.03.16 | ₩56,593 | ₩56,954 | ₩56,417 | ₩56,567 | -0.05% | 3.5만 |
|---|
| 2026.03.13 | ₩56,380 | ₩56,567 | ₩55,360 | ₩55,525 | -1.52% | 2.9만 |
|---|
| 2026.03.12 | ₩56,847 | ₩56,847 | ₩55,872 | ₩55,899 | -1.67% | 2.8만 |
|---|
| 2026.03.11 | ₩57,261 | ₩57,622 | ₩56,820 | ₩57,355 | +0.16% | 2만 |
|---|
| 2026.03.10 | ₩57,368 | ₩58,089 | ₩57,034 | ₩57,341 | -0.05% | 3.4만 |
|---|
| 2026.03.09 | ₩56,219 | ₩57,421 | ₩55,685 | ₩57,234 | +1.81% | 13.5만 |
|---|
| 2026.03.06 | ₩57,488 | ₩58,116 | ₩57,074 | ₩57,154 | -0.58% | 1.8만 |
|---|
| 2026.03.05 | ₩59,144 | ₩59,424 | ₩58,062 | ₩58,730 | -0.70% | 7만 |
|---|
| 2026.03.04 | ₩59,144 | ₩59,619 | ₩58,730 | ₩59,438 | +0.50% | 3.4만 |
|---|
| 2026.03.03 | ₩58,289 | ₩59,049 | ₩57,388 | ₩58,503 | +0.37% | 17.9만 |
|---|
| 2026.03.02 | ₩59,144 | ₩60,426 | ₩58,904 | ₩60,266 | +1.90% | 3.9만 |
|---|
| 2026.02.27 | ₩59,304 | ₩59,625 | ₩58,957 | ₩59,491 | +0.32% | 2.1만 |
|---|
| 2026.02.26 | ₩59,598 | ₩60,079 | ₩58,997 | ₩59,812 | +0.36% | 2.4만 |
|---|
| 2026.02.25 | ₩59,384 | ₩59,691 | ₩59,298 | ₩59,651 | +0.45% | 1.3만 |
|---|
| 2026.02.24 | ₩57,702 | ₩58,917 | ₩57,702 | ₩58,904 | +2.08% | 1.7만 |
|---|
| 2026.02.23 | ₩57,902 | ₩57,942 | ₩57,488 | ₩57,915 | +0.02% | 6.6만 |
|---|
| 2026.02.20 | ₩57,822 | ₩58,516 | ₩57,568 | ₩58,177 | +0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩57,728 | ₩57,996 | ₩57,288 | ₩57,996 | +0.46% | 2.1만 |
|---|
| 2026.02.18 | ₩57,902 | ₩58,823 | ₩57,902 | ₩58,329 | +0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩57,421 | ₩57,675 | ₩56,620 | ₩57,408 | -0.02% | 1.8만 |
|---|
| 2026.02.13 | ₩56,700 | ₩57,662 | ₩56,139 | ₩57,114 | +0.73% | 2.2만 |
|---|
| 2026.02.12 | ₩58,596 | ₩58,610 | ₩56,313 | ₩56,487 | -3.60% | 4.5만 |
|---|
| 2026.02.11 | ₩58,717 | ₩58,717 | ₩57,101 | ₩58,223 | -0.84% | 2.2만 |
|---|
| 2026.02.10 | ₩57,902 | ₩58,450 | ₩57,782 | ₩57,849 | -0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩56,981 | ₩57,996 | ₩56,981 | ₩57,942 | +1.69% | 2.8만 |
|---|
| 2026.02.06 | ₩56,033 | ₩57,061 | ₩56,033 | ₩57,047 | +1.81% | 6.5만 |
|---|
| 2026.02.05 | ₩55,712 | ₩56,473 | ₩54,864 | ₩55,071 | -1.15% | 3.6만 |
|---|
| 2026.02.04 | ₩58,129 | ₩58,263 | ₩55,712 | ₩56,780 | -2.32% | 5만 |
|---|
| 2026.02.03 | ₩58,383 | ₩58,410 | ₩56,700 | ₩57,809 | -0.98% | 8.2만 |
|---|
| 2026.02.02 | ₩57,234 | ₩58,129 | ₩57,234 | ₩57,715 | +0.84% | 4.8만 |
|---|
| 2026.01.30 | ₩58,049 | ₩58,650 | ₩57,154 | ₩57,542 | -0.87% | 25.3만 |
|---|
| 2026.01.29 | ₩59,344 | ₩59,505 | ₩57,688 | ₩58,834 | -0.86% | 4만 |
|---|
| 2026.01.28 | ₩59,785 | ₩59,798 | ₩59,097 | ₩59,505 | -0.47% | 7.7만 |
|---|
| 2026.01.27 | ₩59,304 | ₩59,651 | ₩59,024 | ₩59,531 | +0.38% | 8.2만 |
|---|
| 2026.01.26 | ₩59,985 | ₩59,985 | ₩59,291 | ₩59,344 | -1.07% | 4.3만 |
|---|
| 2026.01.23 | ₩59,691 | ₩60,092 | ₩59,625 | ₩59,905 | +0.36% | 14.2만 |
|---|
| 2026.01.22 | ₩60,025 | ₩60,212 | ₩59,571 | ₩59,678 | -0.58% | 3.6만 |
|---|
| 2026.01.21 | ₩58,997 | ₩59,237 | ₩58,129 | ₩59,237 | +0.41% | 1.9만 |
|---|
| 2026.01.20 | ₩58,089 | ₩58,957 | ₩58,022 | ₩58,396 | +0.53% | 4.4만 |
|---|
| 2026.01.16 | ₩58,984 | ₩59,356 | ₩58,917 | ₩58,930 | -0.09% | 9.4천 |
|---|
| 2026.01.15 | ₩59,251 | ₩59,651 | ₩58,944 | ₩58,997 | -0.43% | 7.6만 |
|---|
| 2026.01.14 | ₩58,009 | ₩59,157 | ₩58,009 | ₩59,131 | +1.93% | 3.5만 |
|---|
| 2026.01.13 | ₩58,970 | ₩58,970 | ₩58,129 | ₩58,543 | -0.72% | 1.4만 |
|---|
| 2026.01.12 | ₩57,755 | ₩58,637 | ₩57,715 | ₩58,450 | +1.20% | 2.4만 |
|---|
| 2026.01.09 | ₩57,809 | ₩57,942 | ₩57,221 | ₩57,769 | -0.07% | 2.4만 |
|---|
| 2026.01.08 | ₩56,954 | ₩57,435 | ₩56,935 | ₩57,355 | +0.70% | 2.2만 |
|---|
| 2026.01.07 | ₩56,500 | ₩56,927 | ₩55,705 | ₩56,834 | +0.59% | 1.7만 |
|---|
| 2026.01.06 | ₩55,485 | ₩56,567 | ₩55,485 | ₩56,567 | +1.95% | 1.5만 |
|---|
| 2026.01.05 | ₩54,857 | ₩55,512 | ₩54,857 | ₩55,352 | +0.90% | 1.8만 |
|---|
| 2026.01.02 | ₩53,762 | ₩54,216 | ₩53,509 | ₩54,124 | +0.67% | 1.2만 |
|---|
| 2025.12.31 | ₩53,949 | ₩53,949 | ₩53,535 | ₩53,549 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩54,096 | ₩54,243 | ₩54,023 | ₩54,029 | -0.12% | 5.8천 |
|---|
| 2025.12.29 | ₩54,150 | ₩54,150 | ₩53,875 | ₩54,029 | -0.22% | 1.1만 |
|---|
| 2025.12.26 | ₩54,270 | ₩54,484 | ₩54,216 | ₩54,417 | +0.27% | 1.7만 |
|---|
| 2025.12.24 | ₩54,029 | ₩54,283 | ₩54,029 | ₩54,270 | +0.44% | 5.5천 |
|---|
| 2025.12.23 | ₩54,297 | ₩54,297 | ₩53,909 | ₩54,029 | -0.49% | 6.7만 |
|---|
| 2025.12.22 | ₩54,270 | ₩54,590 | ₩53,502 | ₩54,323 | +0.10% | 4.3만 |
|---|
| 2025.12.19 | ₩53,789 | ₩54,203 | ₩53,749 | ₩53,963 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩53,642 | ₩53,883 | ₩53,335 | ₩53,375 | -0.50% | 1.3만 |
|---|
| 2025.12.17 | ₩53,616 | ₩53,616 | ₩52,761 | ₩52,814 | -1.49% | 1.2만 |
|---|
| 2025.12.16 | ₩53,482 | ₩53,642 | ₩52,881 | ₩53,121 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩54,150 | ₩54,150 | ₩53,522 | ₩53,522 | -1.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,497 | ₩54,617 | ₩53,701 | ₩53,701 | -1.46% | 1.6만 |
|---|
| 2025.12.11 | ₩54,510 | ₩55,231 | ₩54,203 | ₩55,104 | +1.09% | 1.6만 |
|---|
| 2025.12.10 | ₩54,016 | ₩54,690 | ₩53,789 | ₩54,433 | +0.77% | 8.9천 |
|---|
| 2025.12.09 | ₩53,843 | ₩54,283 | ₩53,843 | ₩54,096 | +0.47% | 15.2만 |
|---|
| 2025.12.08 | ₩53,749 | ₩53,790 | ₩53,562 | ₩53,602 | -0.27% | 4.3천 |
|---|
| 2025.12.05 | ₩53,388 | ₩53,816 | ₩53,374 | ₩53,469 | +0.15% | 7.4천 |
|---|
| 2025.12.04 | ₩53,041 | ₩53,375 | ₩52,881 | ₩53,308 | +0.50% | 7.2천 |
|---|
| 2025.12.03 | ₩53,188 | ₩53,388 | ₩52,961 | ₩53,148 | -0.08% | 1.3만 |
|---|
| 2025.12.02 | ₩53,589 | ₩53,589 | ₩53,068 | ₩53,270 | -0.60% | 2.5만 |
|---|
| 2025.12.01 | ₩53,362 | ₩53,883 | ₩53,362 | ₩53,601 | +0.45% | 2.3천 |
|---|
| 2025.11.28 | ₩53,629 | ₩53,856 | ₩53,629 | ₩53,802 | +0.32% | 2.1천 |
|---|
| 2025.11.26 | ₩53,121 | ₩53,762 | ₩53,121 | ₩53,463 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩52,307 | ₩52,988 | ₩52,080 | ₩52,892 | +1.12% | 5.7천 |
|---|
| 2025.11.24 | ₩51,052 | ₩52,013 | ₩51,052 | ₩51,944 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩49,836 | ₩51,109 | ₩49,836 | ₩50,823 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩52,080 | ₩52,213 | ₩49,800 | ₩49,800 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩51,693 | ₩51,693 | ₩51,225 | ₩51,391 | -0.58% | 9.4천 |
|---|
| 2025.11.18 | ₩51,479 | ₩51,946 | ₩51,065 | ₩51,729 | +0.49% | 5.7천 |
|---|
| 2025.11.17 | ₩52,414 | ₩52,538 | ₩51,586 | ₩51,679 | -1.40% | 1.3만 |
|---|
| 2025.11.14 | ₩51,880 | ₩52,574 | ₩51,639 | ₩52,261 | +0.74% | 6.1천 |
|---|
| 2025.11.13 | ₩53,282 | ₩53,402 | ₩52,240 | ₩52,271 | -1.90% | 2.7만 |
|---|
| 2025.11.12 | ₩53,549 | ₩53,585 | ₩53,330 | ₩53,330 | -0.41% | 3.4천 |
|---|
| 2025.11.11 | ₩53,415 | ₩53,415 | ₩52,917 | ₩53,093 | -0.60% | 1.7만 |
|---|
| 2025.11.10 | ₩52,921 | ₩53,509 | ₩52,921 | ₩53,360 | +0.83% | 1.5만 |
|---|
| 2025.11.07 | ₩51,559 | ₩52,213 | ₩51,452 | ₩52,088 | +1.03% | 1.4만 |
|---|
| 2025.11.06 | ₩52,293 | ₩52,454 | ₩51,765 | ₩51,765 | -1.01% | 3.3천 |
|---|
| 2025.11.05 | ₩52,147 | ₩53,015 | ₩52,080 | ₩52,888 | +1.42% | 7.3천 |
|---|
| 2025.11.04 | ₩51,839 | ₩52,371 | ₩51,839 | ₩51,933 | +0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩52,392 | ₩52,639 | ₩52,060 | ₩52,639 | +0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩52,547 | ₩52,854 | ₩52,240 | ₩52,476 | -0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩53,188 | ₩53,482 | ₩52,617 | ₩52,617 | -1.07% | 1.7만 |
|---|
| 2025.10.29 | ₩53,402 | ₩53,682 | ₩53,055 | ₩53,159 | -0.46% | 8.3천 |
|---|
| 2025.10.28 | ₩53,215 | ₩53,391 | ₩53,104 | ₩53,164 | -0.10% | 1.3만 |
|---|
| 2025.10.27 | ₩53,709 | ₩53,789 | ₩53,415 | ₩53,498 | -0.39% | 13.2만 |
|---|
| 2025.10.24 | ₩53,348 | ₩53,749 | ₩53,348 | ₩53,629 | +0.53% | 1만 |
|---|
| 2025.10.23 | ₩52,667 | ₩53,161 | ₩52,654 | ₩53,021 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩52,133 | ₩52,334 | ₩51,706 | ₩52,195 | +0.12% | 2.1만 |
|---|
| 2025.10.21 | ₩52,293 | ₩52,573 | ₩52,160 | ₩52,435 | +0.27% | 1만 |
|---|
| 2025.10.20 | ₩52,614 | ₩52,814 | ₩52,547 | ₩52,721 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩52,374 | ₩52,561 | ₩52,053 | ₩52,241 | -0.25% | 4.5천 |
|---|
| 2025.10.16 | ₩53,068 | ₩53,203 | ₩52,614 | ₩52,689 | -0.71% | 6.6만 |
|---|
| 2025.10.15 | ₩52,988 | ₩52,988 | ₩52,707 | ₩52,828 | -0.30% | 3.7천 |
|---|
| 2025.10.14 | ₩51,158 | ₩52,587 | ₩51,158 | ₩52,386 | +2.40% | 8.7천 |
|---|
| 2025.10.13 | ₩51,466 | ₩51,679 | ₩51,439 | ₩51,647 | +0.35% | 8.3천 |
|---|
| 2025.10.10 | ₩52,200 | ₩52,267 | ₩50,664 | ₩50,664 | -2.94% | 8.8천 |
|---|