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 | ₩71,372 | ₩71,506 | ₩70,932 | ₩71,105 | -0.37% | 20.8만 |
| 2026.10.08 | ₩70,678 | ₩71,172 | ₩70,598 | ₩71,172 | +0.70% | 6.6만 |
| 2026.10.07 | ₩70,932 | ₩71,039 | ₩70,692 | ₩70,759 | -0.24% | 5.1만 |
| 2026.10.06 | ₩71,546 | ₩71,759 | ₩71,012 | ₩71,319 | -0.32% | 6.7만 |
| 2026.10.05 | ₩70,252 | ₩71,346 | ₩70,225 | ₩71,346 | +1.56% | 7.7만 |
| 2026.10.02 | ₩70,145 | ₩70,358 | ₩70,011 | ₩70,292 | +0.21% | 4.3만 |
| 2026.10.01 | ₩69,264 | ₩70,007 | ₩69,002 | ₩69,971 | +1.02% | 6.2만 |
| 2026.09.30 | ₩69,224 | ₩69,478 | ₩68,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,958 |
| -0.39% |
| 7.3만 |
| 2026.09.29 | ₩68,811 | ₩68,904 | ₩68,451 | ₩68,717 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩69,211 | ₩69,211 | ₩68,700 | ₩68,891 | -0.46% | 2.5만 |
|---|
| 2026.09.25 | ₩69,638 | ₩69,918 | ₩69,331 | ₩69,851 | +0.31% | 17.9만 |
|---|
| 2026.09.24 | ₩69,625 | ₩70,089 | ₩69,571 | ₩69,571 | -0.08% | 7.3만 |
|---|
| 2026.09.23 | ₩70,145 | ₩70,145 | ₩69,526 | ₩69,718 | -0.61% | 3.1만 |
|---|
| 2026.09.22 | ₩70,465 | ₩70,665 | ₩70,172 | ₩70,178 | -0.41% | 3.5만 |
|---|
| 2026.09.21 | ₩70,745 | ₩70,745 | ₩69,931 | ₩70,118 | -0.89% | 4.9만 |
|---|
| 2026.09.18 | ₩70,185 | ₩70,185 | ₩69,597 | ₩69,771 | -0.59% | 16.2만 |
|---|
| 2026.09.17 | ₩69,557 | ₩70,482 | ₩69,557 | ₩70,238 | +0.98% | 2.6만 |
|---|
| 2026.09.16 | ₩69,104 | ₩69,384 | ₩68,190 | ₩68,651 | -0.66% | 5.9만 |
|---|
| 2026.09.15 | ₩68,864 | ₩69,184 | ₩68,691 | ₩68,824 | -0.06% | 12.5만 |
|---|
| 2026.09.14 | ₩68,944 | ₩69,258 | ₩68,651 | ₩68,851 | -0.14% | 3.2만 |
|---|
| 2026.09.11 | ₩69,278 | ₩69,878 | ₩69,278 | ₩69,851 | +0.83% | 12.8만 |
|---|
| 2026.09.10 | ₩69,278 | ₩69,344 | ₩68,531 | ₩68,531 | -1.08% | 7.4만 |
|---|
| 2026.09.09 | ₩69,918 | ₩69,998 | ₩69,638 | ₩69,793 | -0.18% | 3.8만 |
|---|
| 2026.09.08 | ₩69,725 | ₩70,238 | ₩69,725 | ₩69,958 | +0.33% | 3.3만 |
|---|
| 2026.09.04 | ₩69,238 | ₩69,751 | ₩69,238 | ₩69,626 | +0.56% | 1.4만 |
|---|
| 2026.09.03 | ₩68,784 | ₩69,538 | ₩68,731 | ₩69,509 | +1.05% | 3.2만 |
|---|
| 2026.09.02 | ₩68,864 | ₩69,371 | ₩68,477 | ₩69,152 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩68,918 | ₩68,931 | ₩68,304 | ₩68,437 | -0.70% | 7.5만 |
|---|
| 2026.08.31 | ₩69,131 | ₩69,131 | ₩68,571 | ₩68,891 | -0.35% | 14.7만 |
|---|
| 2026.08.28 | ₩69,838 | ₩70,051 | ₩68,984 | ₩69,011 | -1.18% | 19.6만 |
|---|
| 2026.08.27 | ₩69,758 | ₩70,050 | ₩69,665 | ₩70,042 | +0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩69,318 | ₩69,971 | ₩69,318 | ₩69,891 | +0.83% | 2.7만 |
|---|
| 2026.08.25 | ₩69,344 | ₩69,571 | ₩69,171 | ₩69,378 | +0.05% | 3.2만 |
|---|
| 2026.08.24 | ₩69,705 | ₩69,705 | ₩68,733 | ₩68,984 | -1.03% | 11.6만 |
|---|
| 2026.08.21 | ₩70,025 | ₩70,025 | ₩69,438 | ₩69,905 | -0.17% | 5.4만 |
|---|
| 2026.08.20 | ₩69,598 | ₩70,092 | ₩69,238 | ₩69,344 | -0.36% | 5만 |
|---|
| 2026.08.19 | ₩70,572 | ₩70,572 | ₩69,658 | ₩69,681 | -1.26% | 3.4만 |
|---|
| 2026.08.18 | ₩70,812 | ₩70,879 | ₩70,105 | ₩70,705 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩71,479 | ₩71,639 | ₩71,252 | ₩71,426 | -0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩71,986 | ₩71,986 | ₩71,032 | ₩71,492 | -0.69% | 13.6만 |
|---|
| 2026.08.13 | ₩70,678 | ₩71,386 | ₩70,678 | ₩71,052 | +0.53% | 3.4만 |
|---|
| 2026.08.12 | ₩70,092 | ₩70,518 | ₩70,092 | ₩70,374 | +0.40% | 25.1만 |
|---|
| 2026.08.11 | ₩69,665 | ₩69,825 | ₩69,399 | ₩69,477 | -0.27% | 16.3만 |
|---|
| 2026.08.10 | ₩69,024 | ₩70,011 | ₩69,024 | ₩69,518 | +0.72% | 2만 |
|---|
| 2026.08.07 | ₩67,130 | ₩68,170 | ₩66,970 | ₩68,134 | +1.50% | 2만 |
|---|
| 2026.08.06 | ₩66,983 | ₩67,517 | ₩66,914 | ₩66,914 | -0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩68,331 | ₩68,544 | ₩67,637 | ₩67,637 | -1.02% | 2.4만 |
|---|
| 2026.08.04 | ₩67,957 | ₩69,251 | ₩67,917 | ₩69,062 | +1.63% | 3.4만 |
|---|
| 2026.08.03 | ₩67,037 | ₩68,032 | ₩67,010 | ₩67,770 | +1.09% | 2.1만 |
|---|
| 2026.07.31 | ₩68,224 | ₩68,224 | ₩67,103 | ₩67,477 | -1.10% | 5.3만 |
|---|
| 2026.07.30 | ₩66,610 | ₩67,852 | ₩66,610 | ₩67,850 | +1.86% | 3.2만 |
|---|
| 2026.07.29 | ₩66,996 | ₩67,377 | ₩65,969 | ₩65,969 | -1.53% | 52.3만 |
|---|
| 2026.07.28 | ₩65,929 | ₩66,510 | ₩65,289 | ₩66,476 | +0.83% | 4.6만 |
|---|
| 2026.07.27 | ₩67,450 | ₩67,557 | ₩66,289 | ₩66,716 | -1.09% | 2.8만 |
|---|
| 2026.07.24 | ₩68,037 | ₩68,037 | ₩66,863 | ₩66,863 | -1.73% | 1.6만 |
|---|
| 2026.07.23 | ₩68,024 | ₩68,437 | ₩67,323 | ₩67,557 | -0.69% | 2.8만 |
|---|
| 2026.07.22 | ₩68,571 | ₩68,844 | ₩68,090 | ₩68,170 | -0.58% | 4.5만 |
|---|
| 2026.07.21 | ₩67,250 | ₩68,424 | ₩67,250 | ₩68,296 | +1.56% | 2.5만 |
|---|
| 2026.07.20 | ₩66,867 | ₩67,103 | ₩66,423 | ₩66,423 | -0.66% | 4.3만 |
|---|
| 2026.07.17 | ₩65,716 | ₩67,123 | ₩65,716 | ₩66,727 | +1.54% | 3.7만 |
|---|
| 2026.07.16 | ₩67,277 | ₩67,277 | ₩66,196 | ₩66,383 | -1.33% | 5.6만 |
|---|
| 2026.07.15 | ₩68,664 | ₩68,664 | ₩66,848 | ₩67,397 | -1.85% | 14.9만 |
|---|
| 2026.07.14 | ₩68,717 | ₩68,984 | ₩68,437 | ₩68,691 | -0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩68,424 | ₩68,771 | ₩67,924 | ₩68,104 | -0.47% | 2.8만 |
|---|
| 2026.07.10 | ₩68,593 | ₩68,593 | ₩68,024 | ₩68,477 | -0.17% | 3.3만 |
|---|
| 2026.07.09 | ₩68,904 | ₩69,171 | ₩68,811 | ₩68,958 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩67,770 | ₩68,170 | ₩67,383 | ₩67,944 | +0.26% | 2.7만 |
|---|
| 2026.07.07 | ₩68,464 | ₩68,477 | ₩67,370 | ₩67,610 | -1.25% | 1.8만 |
|---|
| 2026.07.06 | ₩68,784 | ₩69,091 | ₩68,397 | ₩68,531 | -0.37% | 2.6만 |
|---|
| 2026.07.02 | ₩68,891 | ₩69,771 | ₩67,583 | ₩68,050 | -1.22% | 3.5만 |
|---|
| 2026.07.01 | ₩68,884 | ₩69,318 | ₩68,717 | ₩68,784 | -0.15% | 2만 |
|---|
| 2026.06.30 | ₩68,611 | ₩69,545 | ₩68,611 | ₩69,318 | +1.03% | 2.8만 |
|---|
| 2026.06.29 | ₩68,050 | ₩68,637 | ₩67,290 | ₩68,584 | +0.78% | 3.5만 |
|---|
| 2026.06.26 | ₩67,570 | ₩68,304 | ₩67,357 | ₩67,850 | +0.41% | 11.4만 |
|---|
| 2026.06.25 | ₩68,517 | ₩69,011 | ₩67,230 | ₩67,850 | -0.97% | 4.5만 |
|---|
| 2026.06.24 | ₩67,370 | ₩67,784 | ₩66,703 | ₩67,277 | -0.14% | 11.5만 |
|---|
| 2026.06.23 | ₩67,370 | ₩68,130 | ₩67,111 | ₩67,290 | -0.12% | 9.3만 |
|---|
| 2026.06.22 | ₩68,651 | ₩68,837 | ₩67,890 | ₩68,557 | -0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩67,370 | ₩67,570 | ₩66,676 | ₩67,543 | +0.26% | 15.9만 |
|---|
| 2026.06.17 | ₩67,623 | ₩68,416 | ₩66,756 | ₩66,756 | -1.28% | 3.5만 |
|---|
| 2026.06.16 | ₩68,651 | ₩68,651 | ₩67,310 | ₩67,310 | -1.95% | 10.2만 |
|---|
| 2026.06.15 | ₩68,931 | ₩69,031 | ₩68,504 | ₩68,637 | -0.43% | 9.4만 |
|---|
| 2026.06.12 | ₩67,503 | ₩68,137 | ₩66,836 | ₩67,570 | +0.10% | 14.4만 |
|---|
| 2026.06.11 | ₩65,753 | ₩67,410 | ₩65,569 | ₩67,317 | +2.38% | 3.1만 |
|---|
| 2026.06.10 | ₩65,809 | ₩66,896 | ₩65,209 | ₩65,236 | -0.87% | 3.7만 |
|---|
| 2026.06.09 | ₩66,556 | ₩67,477 | ₩63,875 | ₩66,183 | -0.56% | 10.8만 |
|---|
| 2026.06.08 | ₩66,556 | ₩66,943 | ₩66,036 | ₩66,209 | -0.52% | 25.2만 |
|---|
| 2026.06.05 | ₩67,957 | ₩68,064 | ₩65,622 | ₩65,929 | -2.98% | 4.4만 |
|---|
| 2026.06.04 | ₩68,264 | ₩69,398 | ₩68,077 | ₩68,918 | +0.96% | 5.3만 |
|---|
| 2026.06.03 | ₩68,677 | ₩68,677 | ₩67,750 | ₩68,157 | -0.76% | 3.8만 |
|---|
| 2026.06.02 | ₩68,397 | ₩69,478 | ₩68,237 | ₩69,438 | +1.52% | 2.9만 |
|---|
| 2026.06.01 | ₩68,090 | ₩69,171 | ₩67,904 | ₩68,984 | +1.31% | 7.9만 |
|---|
| 2026.05.29 | ₩67,530 | ₩68,184 | ₩67,012 | ₩68,184 | +0.97% | 13만 |
|---|
| 2026.05.28 | ₩66,836 | ₩68,064 | ₩66,770 | ₩67,517 | +1.02% | 8.6만 |
|---|
| 2026.05.27 | ₩66,903 | ₩66,956 | ₩66,276 | ₩66,675 | -0.34% | 3.1만 |
|---|
| 2026.05.26 | ₩66,263 | ₩67,290 | ₩66,263 | ₩67,023 | +1.15% | 4만 |
|---|
| 2026.05.22 | ₩65,249 | ₩65,863 | ₩65,249 | ₩65,716 | +0.72% | 5.5만 |
|---|
| 2026.05.21 | ₩63,848 | ₩65,049 | ₩63,501 | ₩64,835 | +1.55% | 12.3만 |
|---|
| 2026.05.20 | ₩62,701 | ₩64,382 | ₩62,701 | ₩64,382 | +2.68% | 3.4만 |
|---|
| 2026.05.19 | ₩62,501 | ₩62,834 | ₩61,860 | ₩62,607 | +0.17% | 2.7만 |
|---|
| 2026.05.18 | ₩62,407 | ₩62,541 | ₩61,847 | ₩62,381 | -0.04% | 3.1만 |
|---|
| 2026.05.15 | ₩62,301 | ₩62,379 | ₩61,720 | ₩61,727 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩62,741 | ₩63,128 | ₩62,567 | ₩62,714 | -0.04% | 3.2만 |
|---|
| 2026.05.13 | ₩63,101 | ₩63,101 | ₩62,134 | ₩62,728 | -0.59% | 5.1만 |
|---|
| 2026.05.12 | ₩63,701 | ₩63,701 | ₩62,239 | ₩63,114 | -0.92% | 5.2만 |
|---|
| 2026.05.11 | ₩64,008 | ₩64,155 | ₩63,635 | ₩63,835 | -0.27% | 2.7만 |
|---|
| 2026.05.08 | ₩63,208 | ₩63,501 | ₩62,527 | ₩63,501 | +0.46% | 2.5만 |
|---|
| 2026.05.07 | ₩63,368 | ₩63,461 | ₩62,714 | ₩62,914 | -0.72% | 2.7만 |
|---|
| 2026.05.06 | ₩63,314 | ₩63,581 | ₩62,928 | ₩63,581 | +0.42% | 3.5만 |
|---|
| 2026.05.05 | ₩63,221 | ₩63,552 | ₩62,721 | ₩63,288 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩63,475 | ₩63,635 | ₩62,854 | ₩62,968 | -0.80% | 3.6만 |
|---|
| 2026.05.01 | ₩62,834 | ₩63,234 | ₩62,714 | ₩63,234 | +0.64% | 2만 |
|---|
| 2026.04.30 | ₩61,900 | ₩62,341 | ₩61,500 | ₩62,341 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩61,033 | ₩61,247 | ₩60,722 | ₩61,247 | +0.35% | 3.8만 |
|---|
| 2026.04.28 | ₩61,634 | ₩61,967 | ₩60,909 | ₩61,167 | -0.76% | 2.2만 |
|---|
| 2026.04.27 | ₩62,474 | ₩62,474 | ₩61,523 | ₩61,794 | -1.09% | 3.4만 |
|---|
| 2026.04.24 | ₩61,860 | ₩62,381 | ₩61,500 | ₩62,367 | +0.82% | 3.3만 |
|---|
| 2026.04.23 | ₩61,807 | ₩61,807 | ₩60,300 | ₩61,500 | -0.50% | 10.9만 |
|---|
| 2026.04.22 | ₩62,527 | ₩62,674 | ₩61,743 | ₩62,234 | -0.47% | 14.2만 |
|---|
| 2026.04.21 | ₩62,474 | ₩63,130 | ₩61,774 | ₩62,141 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩61,900 | ₩62,261 | ₩61,714 | ₩62,207 | +0.50% | 2.8만 |
|---|
| 2026.04.17 | ₩61,634 | ₩62,167 | ₩61,520 | ₩61,660 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩60,860 | ₩60,993 | ₩60,353 | ₩60,940 | +0.13% | 13.4만 |
|---|
| 2026.04.15 | ₩60,046 | ₩60,380 | ₩59,833 | ₩60,380 | +0.56% | 7.8만 |
|---|
| 2026.04.14 | ₩59,499 | ₩59,886 | ₩59,256 | ₩59,606 | +0.18% | 5.2만 |
|---|
| 2026.04.13 | ₩57,178 | ₩58,965 | ₩57,111 | ₩58,965 | +3.13% | 3.1만 |
|---|
| 2026.04.10 | ₩57,912 | ₩57,912 | ₩57,058 | ₩57,204 | -1.22% | 7.1만 |
|---|
| 2026.04.09 | ₩58,032 | ₩58,032 | ₩57,178 | ₩57,511 | -0.90% | 6.2만 |
|---|
| 2026.04.08 | ₩58,992 | ₩58,992 | ₩57,837 | ₩58,178 | -1.38% | 6.2만 |
|---|
| 2026.04.07 | ₩56,938 | ₩57,018 | ₩56,417 | ₩56,778 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩56,844 | ₩57,204 | ₩56,711 | ₩57,071 | +0.40% | 1.8만 |
|---|
| 2026.04.02 | ₩55,310 | ₩56,764 | ₩54,990 | ₩56,764 | +2.63% | 13.7만 |
|---|
| 2026.04.01 | ₩56,191 | ₩56,670 | ₩55,990 | ₩56,151 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩54,670 | ₩55,874 | ₩54,670 | ₩55,750 | +1.98% | 3.4만 |
|---|
| 2026.03.30 | ₩55,150 | ₩55,430 | ₩53,669 | ₩53,896 | -2.27% | 1.9만 |
|---|
| 2026.03.27 | ₩55,484 | ₩55,590 | ₩54,696 | ₩54,910 | -1.03% | 4.3만 |
|---|
| 2026.03.26 | ₩56,324 | ₩57,031 | ₩55,630 | ₩55,844 | -0.85% | 3.5만 |
|---|
| 2026.03.25 | ₩56,978 | ₩57,258 | ₩56,471 | ₩56,898 | -0.14% | 5.1만 |
|---|
| 2026.03.24 | ₩55,737 | ₩56,638 | ₩55,430 | ₩56,347 | +1.09% | 5.9만 |
|---|
| 2026.03.23 | ₩55,537 | ₩56,409 | ₩55,430 | ₩55,964 | +0.77% | 3.9만 |
|---|
| 2026.03.20 | ₩56,297 | ₩56,297 | ₩54,516 | ₩55,005 | -2.30% | 2.4만 |
|---|
| 2026.03.19 | ₩55,470 | ₩56,324 | ₩55,337 | ₩56,031 | +1.01% | 2.1만 |
|---|
| 2026.03.18 | ₩56,991 | ₩56,991 | ₩56,417 | ₩56,417 | -1.01% | 1.4만 |
|---|
| 2026.03.17 | ₩56,991 | ₩57,204 | ₩56,831 | ₩56,991 | 0.00% | 4.9만 |
|---|
| 2026.03.16 | ₩56,537 | ₩56,898 | ₩56,361 | ₩56,511 | -0.05% | 3.5만 |
|---|
| 2026.03.13 | ₩56,324 | ₩56,511 | ₩55,305 | ₩55,470 | -1.52% | 2.9만 |
|---|
| 2026.03.12 | ₩56,791 | ₩56,791 | ₩55,817 | ₩55,844 | -1.67% | 2.8만 |
|---|
| 2026.03.11 | ₩57,204 | ₩57,565 | ₩56,764 | ₩57,298 | +0.16% | 2만 |
|---|
| 2026.03.10 | ₩57,311 | ₩58,032 | ₩56,978 | ₩57,285 | -0.05% | 3.4만 |
|---|
| 2026.03.09 | ₩56,164 | ₩57,365 | ₩55,630 | ₩57,178 | +1.81% | 13.5만 |
|---|
| 2026.03.06 | ₩57,431 | ₩58,058 | ₩57,018 | ₩57,098 | -0.58% | 1.8만 |
|---|
| 2026.03.05 | ₩59,086 | ₩59,366 | ₩58,005 | ₩58,672 | -0.70% | 7만 |
|---|
| 2026.03.04 | ₩59,086 | ₩59,560 | ₩58,672 | ₩59,379 | +0.50% | 3.4만 |
|---|
| 2026.03.03 | ₩58,232 | ₩58,991 | ₩57,331 | ₩58,445 | +0.37% | 17.9만 |
|---|
| 2026.03.02 | ₩59,086 | ₩60,366 | ₩58,845 | ₩60,206 | +1.90% | 3.9만 |
|---|
| 2026.02.27 | ₩59,246 | ₩59,566 | ₩58,899 | ₩59,432 | +0.32% | 2.1만 |
|---|
| 2026.02.26 | ₩59,539 | ₩60,019 | ₩58,939 | ₩59,753 | +0.36% | 2.4만 |
|---|
| 2026.02.25 | ₩59,326 | ₩59,632 | ₩59,239 | ₩59,592 | +0.45% | 1.3만 |
|---|
| 2026.02.24 | ₩57,645 | ₩58,859 | ₩57,645 | ₩58,845 | +2.08% | 1.7만 |
|---|
| 2026.02.23 | ₩57,845 | ₩57,885 | ₩57,431 | ₩57,858 | +0.02% | 6.6만 |
|---|
| 2026.02.20 | ₩57,765 | ₩58,459 | ₩57,511 | ₩58,120 | +0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩57,671 | ₩57,938 | ₩57,231 | ₩57,938 | +0.46% | 2.1만 |
|---|
| 2026.02.18 | ₩57,845 | ₩58,765 | ₩57,845 | ₩58,272 | +0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩57,365 | ₩57,618 | ₩56,564 | ₩57,351 | -0.02% | 1.8만 |
|---|
| 2026.02.13 | ₩56,644 | ₩57,605 | ₩56,084 | ₩57,058 | +0.73% | 2.2만 |
|---|
| 2026.02.12 | ₩58,539 | ₩58,552 | ₩56,257 | ₩56,431 | -3.60% | 4.5만 |
|---|
| 2026.02.11 | ₩58,659 | ₩58,659 | ₩57,044 | ₩58,165 | -0.84% | 2.2만 |
|---|
| 2026.02.10 | ₩57,845 | ₩58,392 | ₩57,725 | ₩57,791 | -0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩56,924 | ₩57,938 | ₩56,924 | ₩57,885 | +1.69% | 2.8만 |
|---|
| 2026.02.06 | ₩55,977 | ₩57,004 | ₩55,977 | ₩56,991 | +1.81% | 6.5만 |
|---|
| 2026.02.05 | ₩55,657 | ₩56,417 | ₩54,810 | ₩55,017 | -1.15% | 3.6만 |
|---|
| 2026.02.04 | ₩58,072 | ₩58,205 | ₩55,657 | ₩56,724 | -2.32% | 5만 |
|---|
| 2026.02.03 | ₩58,325 | ₩58,352 | ₩56,644 | ₩57,751 | -0.98% | 8.2만 |
|---|
| 2026.02.02 | ₩57,178 | ₩58,072 | ₩57,178 | ₩57,658 | +0.84% | 4.8만 |
|---|
| 2026.01.30 | ₩57,992 | ₩58,592 | ₩57,098 | ₩57,485 | -0.87% | 25.3만 |
|---|
| 2026.01.29 | ₩59,286 | ₩59,446 | ₩57,631 | ₩58,776 | -0.86% | 4만 |
|---|
| 2026.01.28 | ₩59,726 | ₩59,739 | ₩59,039 | ₩59,446 | -0.47% | 7.7만 |
|---|
| 2026.01.27 | ₩59,246 | ₩59,592 | ₩58,965 | ₩59,472 | +0.38% | 8.2만 |
|---|
| 2026.01.26 | ₩59,926 | ₩59,926 | ₩59,232 | ₩59,286 | -1.07% | 4.3만 |
|---|
| 2026.01.23 | ₩59,632 | ₩60,033 | ₩59,566 | ₩59,846 | +0.36% | 14.2만 |
|---|
| 2026.01.22 | ₩59,966 | ₩60,153 | ₩59,512 | ₩59,619 | -0.58% | 3.6만 |
|---|
| 2026.01.21 | ₩58,939 | ₩59,179 | ₩58,072 | ₩59,179 | +0.41% | 1.9만 |
|---|
| 2026.01.20 | ₩58,032 | ₩58,899 | ₩57,965 | ₩58,338 | +0.53% | 4.4만 |
|---|
| 2026.01.16 | ₩58,925 | ₩59,298 | ₩58,859 | ₩58,872 | -0.09% | 9.4천 |
|---|
| 2026.01.15 | ₩59,192 | ₩59,592 | ₩58,885 | ₩58,939 | -0.43% | 7.6만 |
|---|
| 2026.01.14 | ₩57,952 | ₩59,099 | ₩57,952 | ₩59,072 | +1.93% | 3.5만 |
|---|
| 2026.01.13 | ₩58,912 | ₩58,912 | ₩58,072 | ₩58,485 | -0.72% | 1.4만 |
|---|
| 2026.01.12 | ₩57,698 | ₩58,579 | ₩57,658 | ₩58,392 | +1.20% | 2.4만 |
|---|
| 2026.01.09 | ₩57,751 | ₩57,885 | ₩57,164 | ₩57,711 | -0.07% | 2.4만 |
|---|
| 2026.01.08 | ₩56,898 | ₩57,378 | ₩56,879 | ₩57,298 | +0.70% | 2.2만 |
|---|
| 2026.01.07 | ₩56,444 | ₩56,871 | ₩55,650 | ₩56,778 | +0.59% | 1.7만 |
|---|
| 2026.01.06 | ₩55,430 | ₩56,511 | ₩55,430 | ₩56,511 | +1.95% | 1.5만 |
|---|
| 2026.01.05 | ₩54,803 | ₩55,457 | ₩54,803 | ₩55,297 | +0.90% | 1.8만 |
|---|
| 2026.01.02 | ₩53,709 | ₩54,163 | ₩53,456 | ₩54,071 | +0.67% | 1.2만 |
|---|
| 2025.12.31 | ₩53,896 | ₩53,896 | ₩53,482 | ₩53,496 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩54,043 | ₩54,190 | ₩53,969 | ₩53,976 | -0.12% | 5.8천 |
|---|
| 2025.12.29 | ₩54,096 | ₩54,096 | ₩53,821 | ₩53,976 | -0.22% | 1.1만 |
|---|
| 2025.12.26 | ₩54,216 | ₩54,430 | ₩54,163 | ₩54,363 | +0.27% | 1.7만 |
|---|
| 2025.12.24 | ₩53,976 | ₩54,230 | ₩53,976 | ₩54,216 | +0.44% | 5.5천 |
|---|
| 2025.12.23 | ₩54,243 | ₩54,243 | ₩53,856 | ₩53,976 | -0.49% | 6.7만 |
|---|
| 2025.12.22 | ₩54,216 | ₩54,536 | ₩53,449 | ₩54,270 | +0.10% | 4.3만 |
|---|
| 2025.12.19 | ₩53,736 | ₩54,149 | ₩53,696 | ₩53,909 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩53,589 | ₩53,829 | ₩53,282 | ₩53,322 | -0.50% | 1.3만 |
|---|
| 2025.12.17 | ₩53,563 | ₩53,563 | ₩52,709 | ₩52,762 | -1.49% | 1.2만 |
|---|
| 2025.12.16 | ₩53,429 | ₩53,589 | ₩52,829 | ₩53,069 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩54,096 | ₩54,096 | ₩53,469 | ₩53,469 | -1.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,443 | ₩54,563 | ₩53,648 | ₩53,648 | -1.46% | 1.6만 |
|---|
| 2025.12.11 | ₩54,456 | ₩55,177 | ₩54,149 | ₩55,050 | +1.09% | 1.6만 |
|---|
| 2025.12.10 | ₩53,963 | ₩54,636 | ₩53,736 | ₩54,379 | +0.77% | 8.9천 |
|---|
| 2025.12.09 | ₩53,789 | ₩54,230 | ₩53,789 | ₩54,043 | +0.47% | 15.2만 |
|---|
| 2025.12.08 | ₩53,696 | ₩53,737 | ₩53,509 | ₩53,549 | -0.27% | 4.3천 |
|---|
| 2025.12.05 | ₩53,336 | ₩53,763 | ₩53,321 | ₩53,416 | +0.15% | 7.4천 |
|---|
| 2025.12.04 | ₩52,989 | ₩53,322 | ₩52,829 | ₩53,256 | +0.50% | 7.2천 |
|---|
| 2025.12.03 | ₩53,136 | ₩53,336 | ₩52,909 | ₩53,096 | -0.08% | 1.3만 |
|---|
| 2025.12.02 | ₩53,536 | ₩53,536 | ₩53,016 | ₩53,217 | -0.60% | 2.5만 |
|---|
| 2025.12.01 | ₩53,309 | ₩53,829 | ₩53,309 | ₩53,548 | +0.45% | 2.3천 |
|---|
| 2025.11.28 | ₩53,576 | ₩53,803 | ₩53,576 | ₩53,749 | +0.32% | 2.1천 |
|---|
| 2025.11.26 | ₩53,069 | ₩53,709 | ₩53,069 | ₩53,410 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩52,255 | ₩52,936 | ₩52,028 | ₩52,839 | +1.12% | 5.7천 |
|---|
| 2025.11.24 | ₩51,001 | ₩51,962 | ₩51,001 | ₩51,892 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩49,787 | ₩51,058 | ₩49,787 | ₩50,773 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩52,028 | ₩52,162 | ₩49,751 | ₩49,751 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩51,641 | ₩51,641 | ₩51,175 | ₩51,340 | -0.58% | 9.4천 |
|---|
| 2025.11.18 | ₩51,428 | ₩51,895 | ₩51,014 | ₩51,677 | +0.49% | 5.7천 |
|---|
| 2025.11.17 | ₩52,362 | ₩52,486 | ₩51,535 | ₩51,628 | -1.40% | 1.3만 |
|---|
| 2025.11.14 | ₩51,828 | ₩52,522 | ₩51,588 | ₩52,210 | +0.74% | 6.1천 |
|---|
| 2025.11.13 | ₩53,229 | ₩53,349 | ₩52,188 | ₩52,219 | -1.90% | 2.7만 |
|---|
| 2025.11.12 | ₩53,496 | ₩53,532 | ₩53,277 | ₩53,277 | -0.41% | 3.4천 |
|---|
| 2025.11.11 | ₩53,362 | ₩53,362 | ₩52,865 | ₩53,041 | -0.60% | 1.7만 |
|---|
| 2025.11.10 | ₩52,869 | ₩53,456 | ₩52,869 | ₩53,308 | +0.83% | 1.5만 |
|---|
| 2025.11.07 | ₩51,508 | ₩52,162 | ₩51,401 | ₩52,036 | +1.03% | 1.4만 |
|---|
| 2025.11.06 | ₩52,242 | ₩52,402 | ₩51,714 | ₩51,714 | -1.01% | 3.3천 |
|---|
| 2025.11.05 | ₩52,095 | ₩52,962 | ₩52,028 | ₩52,835 | +1.42% | 7.3천 |
|---|
| 2025.11.04 | ₩51,788 | ₩52,319 | ₩51,788 | ₩51,882 | +0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩52,341 | ₩52,587 | ₩52,008 | ₩52,587 | +0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩52,495 | ₩52,802 | ₩52,188 | ₩52,425 | -0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩53,136 | ₩53,429 | ₩52,565 | ₩52,565 | -1.07% | 1.7만 |
|---|
| 2025.10.29 | ₩53,349 | ₩53,629 | ₩53,002 | ₩53,106 | -0.46% | 8.3천 |
|---|
| 2025.10.28 | ₩53,162 | ₩53,338 | ₩53,052 | ₩53,112 | -0.10% | 1.3만 |
|---|
| 2025.10.27 | ₩53,656 | ₩53,736 | ₩53,362 | ₩53,445 | -0.39% | 13.2만 |
|---|
| 2025.10.24 | ₩53,296 | ₩53,696 | ₩53,296 | ₩53,576 | +0.53% | 1만 |
|---|
| 2025.10.23 | ₩52,615 | ₩53,109 | ₩52,602 | ₩52,969 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩52,082 | ₩52,282 | ₩51,655 | ₩52,143 | +0.12% | 2.1만 |
|---|
| 2025.10.21 | ₩52,242 | ₩52,521 | ₩52,108 | ₩52,383 | +0.27% | 1만 |
|---|
| 2025.10.20 | ₩52,562 | ₩52,762 | ₩52,495 | ₩52,669 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩52,322 | ₩52,509 | ₩52,002 | ₩52,190 | -0.25% | 4.5천 |
|---|
| 2025.10.16 | ₩53,016 | ₩53,150 | ₩52,562 | ₩52,637 | -0.71% | 6.6만 |
|---|
| 2025.10.15 | ₩52,936 | ₩52,936 | ₩52,655 | ₩52,775 | -0.30% | 3.7천 |
|---|
| 2025.10.14 | ₩51,108 | ₩52,535 | ₩51,108 | ₩52,334 | +2.40% | 8.7천 |
|---|
| 2025.10.13 | ₩51,415 | ₩51,628 | ₩51,388 | ₩51,596 | +0.35% | 8.3천 |
|---|
| 2025.10.10 | ₩52,148 | ₩52,215 | ₩50,614 | ₩50,614 | -2.94% | 8.8천 |
|---|