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 | ₩71,397 | ₩71,531 | ₩70,957 | ₩71,130 | -0.37% | 20.8만 |
| 2026.10.08 | ₩70,703 | ₩71,197 | ₩70,623 | ₩71,197 | +0.70% | 6.6만 |
| 2026.10.07 | ₩70,957 | ₩71,064 | ₩70,717 | ₩70,783 | -0.24% | 5.1만 |
| 2026.10.06 | ₩71,571 | ₩71,784 | ₩71,037 | ₩71,344 | -0.32% | 6.7만 |
| 2026.10.05 | ₩70,276 | ₩71,371 | ₩70,250 | ₩71,371 | +1.56% | 7.7만 |
| 2026.10.02 | ₩70,170 | ₩70,383 | ₩70,036 | ₩70,316 | +0.21% | 4.3만 |
| 2026.10.01 | ₩69,289 | ₩70,032 | ₩69,026 | ₩69,996 | +1.02% | 6.2만 |
| 2026.09.30 | ₩69,249 | ₩69,502 | ₩68,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,982 |
| -0.39% |
| 7.3만 |
| 2026.09.29 | ₩68,835 | ₩68,928 | ₩68,475 | ₩68,742 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩69,235 | ₩69,235 | ₩68,724 | ₩68,915 | -0.46% | 2.5만 |
|---|
| 2026.09.25 | ₩69,662 | ₩69,943 | ₩69,356 | ₩69,876 | +0.31% | 17.9만 |
|---|
| 2026.09.24 | ₩69,649 | ₩70,114 | ₩69,596 | ₩69,596 | -0.08% | 7.3만 |
|---|
| 2026.09.23 | ₩70,170 | ₩70,170 | ₩69,550 | ₩69,743 | -0.61% | 3.1만 |
|---|
| 2026.09.22 | ₩70,490 | ₩70,690 | ₩70,196 | ₩70,203 | -0.41% | 3.5만 |
|---|
| 2026.09.21 | ₩70,770 | ₩70,770 | ₩69,956 | ₩70,143 | -0.89% | 4.9만 |
|---|
| 2026.09.18 | ₩70,210 | ₩70,210 | ₩69,621 | ₩69,796 | -0.59% | 16.2만 |
|---|
| 2026.09.17 | ₩69,581 | ₩70,507 | ₩69,581 | ₩70,263 | +0.98% | 2.6만 |
|---|
| 2026.09.16 | ₩69,129 | ₩69,409 | ₩68,215 | ₩68,675 | -0.66% | 5.9만 |
|---|
| 2026.09.15 | ₩68,888 | ₩69,209 | ₩68,715 | ₩68,848 | -0.06% | 12.5만 |
|---|
| 2026.09.14 | ₩68,969 | ₩69,282 | ₩68,675 | ₩68,875 | -0.14% | 3.2만 |
|---|
| 2026.09.11 | ₩69,302 | ₩69,903 | ₩69,302 | ₩69,876 | +0.83% | 12.8만 |
|---|
| 2026.09.10 | ₩69,302 | ₩69,369 | ₩68,555 | ₩68,555 | -1.08% | 7.4만 |
|---|
| 2026.09.09 | ₩69,943 | ₩70,023 | ₩69,662 | ₩69,817 | -0.18% | 3.8만 |
|---|
| 2026.09.08 | ₩69,749 | ₩70,263 | ₩69,749 | ₩69,983 | +0.33% | 3.3만 |
|---|
| 2026.09.04 | ₩69,262 | ₩69,776 | ₩69,262 | ₩69,650 | +0.56% | 1.4만 |
|---|
| 2026.09.03 | ₩68,808 | ₩69,562 | ₩68,755 | ₩69,533 | +1.05% | 3.2만 |
|---|
| 2026.09.02 | ₩68,888 | ₩69,396 | ₩68,501 | ₩69,177 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩68,942 | ₩68,955 | ₩68,328 | ₩68,461 | -0.70% | 7.5만 |
|---|
| 2026.08.31 | ₩69,155 | ₩69,155 | ₩68,595 | ₩68,915 | -0.35% | 14.7만 |
|---|
| 2026.08.28 | ₩69,863 | ₩70,076 | ₩69,009 | ₩69,035 | -1.18% | 19.6만 |
|---|
| 2026.08.27 | ₩69,783 | ₩70,075 | ₩69,689 | ₩70,067 | +0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩69,342 | ₩69,996 | ₩69,342 | ₩69,916 | +0.83% | 2.7만 |
|---|
| 2026.08.25 | ₩69,369 | ₩69,596 | ₩69,195 | ₩69,402 | +0.05% | 3.2만 |
|---|
| 2026.08.24 | ₩69,729 | ₩69,729 | ₩68,758 | ₩69,009 | -1.03% | 11.6만 |
|---|
| 2026.08.21 | ₩70,049 | ₩70,049 | ₩69,462 | ₩69,929 | -0.17% | 5.4만 |
|---|
| 2026.08.20 | ₩69,622 | ₩70,116 | ₩69,262 | ₩69,369 | -0.36% | 5만 |
|---|
| 2026.08.19 | ₩70,597 | ₩70,597 | ₩69,682 | ₩69,705 | -1.26% | 3.4만 |
|---|
| 2026.08.18 | ₩70,837 | ₩70,904 | ₩70,130 | ₩70,730 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩71,504 | ₩71,664 | ₩71,277 | ₩71,451 | -0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩72,011 | ₩72,011 | ₩71,057 | ₩71,517 | -0.69% | 13.6만 |
|---|
| 2026.08.13 | ₩70,703 | ₩71,411 | ₩70,703 | ₩71,077 | +0.53% | 3.4만 |
|---|
| 2026.08.12 | ₩70,116 | ₩70,543 | ₩70,116 | ₩70,399 | +0.40% | 25.1만 |
|---|
| 2026.08.11 | ₩69,689 | ₩69,849 | ₩69,424 | ₩69,501 | -0.27% | 16.3만 |
|---|
| 2026.08.10 | ₩69,049 | ₩70,036 | ₩69,049 | ₩69,542 | +0.72% | 2만 |
|---|
| 2026.08.07 | ₩67,154 | ₩68,194 | ₩66,993 | ₩68,158 | +1.50% | 2만 |
|---|
| 2026.08.06 | ₩67,007 | ₩67,541 | ₩66,937 | ₩66,937 | -0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩68,355 | ₩68,568 | ₩67,661 | ₩67,661 | -1.02% | 2.4만 |
|---|
| 2026.08.04 | ₩67,981 | ₩69,275 | ₩67,941 | ₩69,086 | +1.63% | 3.4만 |
|---|
| 2026.08.03 | ₩67,060 | ₩68,056 | ₩67,033 | ₩67,794 | +1.09% | 2.1만 |
|---|
| 2026.07.31 | ₩68,248 | ₩68,248 | ₩67,127 | ₩67,501 | -1.10% | 5.3만 |
|---|
| 2026.07.30 | ₩66,633 | ₩67,876 | ₩66,633 | ₩67,874 | +1.86% | 3.2만 |
|---|
| 2026.07.29 | ₩67,020 | ₩67,400 | ₩65,993 | ₩65,993 | -1.53% | 52.3만 |
|---|
| 2026.07.28 | ₩65,952 | ₩66,533 | ₩65,312 | ₩66,500 | +0.83% | 4.6만 |
|---|
| 2026.07.27 | ₩67,474 | ₩67,581 | ₩66,313 | ₩66,740 | -1.09% | 2.8만 |
|---|
| 2026.07.24 | ₩68,061 | ₩68,061 | ₩66,887 | ₩66,887 | -1.73% | 1.6만 |
|---|
| 2026.07.23 | ₩68,048 | ₩68,461 | ₩67,347 | ₩67,581 | -0.69% | 2.8만 |
|---|
| 2026.07.22 | ₩68,595 | ₩68,868 | ₩68,114 | ₩68,194 | -0.58% | 4.5만 |
|---|
| 2026.07.21 | ₩67,274 | ₩68,448 | ₩67,274 | ₩68,320 | +1.56% | 2.5만 |
|---|
| 2026.07.20 | ₩66,891 | ₩67,127 | ₩66,446 | ₩66,446 | -0.66% | 4.3만 |
|---|
| 2026.07.17 | ₩65,739 | ₩67,147 | ₩65,739 | ₩66,751 | +1.54% | 3.7만 |
|---|
| 2026.07.16 | ₩67,300 | ₩67,300 | ₩66,219 | ₩66,406 | -1.33% | 5.6만 |
|---|
| 2026.07.15 | ₩68,688 | ₩68,688 | ₩66,872 | ₩67,420 | -1.85% | 14.9만 |
|---|
| 2026.07.14 | ₩68,742 | ₩69,009 | ₩68,461 | ₩68,715 | -0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩68,448 | ₩68,795 | ₩67,948 | ₩68,128 | -0.47% | 2.8만 |
|---|
| 2026.07.10 | ₩68,618 | ₩68,618 | ₩68,048 | ₩68,501 | -0.17% | 3.3만 |
|---|
| 2026.07.09 | ₩68,928 | ₩69,195 | ₩68,835 | ₩68,982 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩67,794 | ₩68,194 | ₩67,407 | ₩67,968 | +0.26% | 2.7만 |
|---|
| 2026.07.07 | ₩68,488 | ₩68,501 | ₩67,394 | ₩67,634 | -1.25% | 1.8만 |
|---|
| 2026.07.06 | ₩68,808 | ₩69,115 | ₩68,421 | ₩68,555 | -0.37% | 2.6만 |
|---|
| 2026.07.02 | ₩68,915 | ₩69,796 | ₩67,607 | ₩68,074 | -1.22% | 3.5만 |
|---|
| 2026.07.01 | ₩68,908 | ₩69,342 | ₩68,742 | ₩68,808 | -0.15% | 2만 |
|---|
| 2026.06.30 | ₩68,635 | ₩69,569 | ₩68,635 | ₩69,342 | +1.03% | 2.8만 |
|---|
| 2026.06.29 | ₩68,074 | ₩68,662 | ₩67,314 | ₩68,608 | +0.78% | 3.5만 |
|---|
| 2026.06.26 | ₩67,594 | ₩68,328 | ₩67,380 | ₩67,874 | +0.41% | 11.4만 |
|---|
| 2026.06.25 | ₩68,541 | ₩69,035 | ₩67,254 | ₩67,874 | -0.97% | 4.5만 |
|---|
| 2026.06.24 | ₩67,394 | ₩67,807 | ₩66,727 | ₩67,300 | -0.14% | 11.5만 |
|---|
| 2026.06.23 | ₩67,394 | ₩68,154 | ₩67,135 | ₩67,314 | -0.12% | 9.3만 |
|---|
| 2026.06.22 | ₩68,675 | ₩68,862 | ₩67,914 | ₩68,581 | -0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩67,394 | ₩67,594 | ₩66,700 | ₩67,567 | +0.26% | 15.9만 |
|---|
| 2026.06.17 | ₩67,647 | ₩68,440 | ₩66,780 | ₩66,780 | -1.28% | 3.5만 |
|---|
| 2026.06.16 | ₩68,675 | ₩68,675 | ₩67,334 | ₩67,334 | -1.95% | 10.2만 |
|---|
| 2026.06.15 | ₩68,955 | ₩69,055 | ₩68,528 | ₩68,662 | -0.43% | 9.4만 |
|---|
| 2026.06.12 | ₩67,527 | ₩68,161 | ₩66,860 | ₩67,594 | +0.10% | 14.4만 |
|---|
| 2026.06.11 | ₩65,776 | ₩67,434 | ₩65,592 | ₩67,340 | +2.38% | 3.1만 |
|---|
| 2026.06.10 | ₩65,832 | ₩66,920 | ₩65,232 | ₩65,259 | -0.87% | 3.7만 |
|---|
| 2026.06.09 | ₩66,580 | ₩67,501 | ₩63,897 | ₩66,206 | -0.56% | 10.8만 |
|---|
| 2026.06.08 | ₩66,580 | ₩66,967 | ₩66,059 | ₩66,233 | -0.52% | 25.2만 |
|---|
| 2026.06.05 | ₩67,981 | ₩68,088 | ₩65,646 | ₩65,952 | -2.98% | 4.4만 |
|---|
| 2026.06.04 | ₩68,288 | ₩69,422 | ₩68,101 | ₩68,942 | +0.96% | 5.3만 |
|---|
| 2026.06.03 | ₩68,702 | ₩68,702 | ₩67,774 | ₩68,181 | -0.76% | 3.8만 |
|---|
| 2026.06.02 | ₩68,421 | ₩69,502 | ₩68,261 | ₩69,462 | +1.52% | 2.9만 |
|---|
| 2026.06.01 | ₩68,114 | ₩69,195 | ₩67,928 | ₩69,009 | +1.31% | 7.9만 |
|---|
| 2026.05.29 | ₩67,554 | ₩68,208 | ₩67,036 | ₩68,208 | +0.97% | 13만 |
|---|
| 2026.05.28 | ₩66,860 | ₩68,088 | ₩66,793 | ₩67,541 | +1.02% | 8.6만 |
|---|
| 2026.05.27 | ₩66,927 | ₩66,980 | ₩66,299 | ₩66,698 | -0.34% | 3.1만 |
|---|
| 2026.05.26 | ₩66,286 | ₩67,314 | ₩66,286 | ₩67,047 | +1.15% | 4만 |
|---|
| 2026.05.22 | ₩65,272 | ₩65,886 | ₩65,272 | ₩65,739 | +0.72% | 5.5만 |
|---|
| 2026.05.21 | ₩63,871 | ₩65,072 | ₩63,524 | ₩64,858 | +1.55% | 12.3만 |
|---|
| 2026.05.20 | ₩62,723 | ₩64,404 | ₩62,723 | ₩64,404 | +2.68% | 3.4만 |
|---|
| 2026.05.19 | ₩62,523 | ₩62,856 | ₩61,882 | ₩62,629 | +0.17% | 2.7만 |
|---|
| 2026.05.18 | ₩62,429 | ₩62,563 | ₩61,869 | ₩62,403 | -0.04% | 3.1만 |
|---|
| 2026.05.15 | ₩62,323 | ₩62,401 | ₩61,742 | ₩61,749 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩62,763 | ₩63,150 | ₩62,589 | ₩62,736 | -0.04% | 3.2만 |
|---|
| 2026.05.13 | ₩63,123 | ₩63,123 | ₩62,156 | ₩62,750 | -0.59% | 5.1만 |
|---|
| 2026.05.12 | ₩63,724 | ₩63,724 | ₩62,261 | ₩63,137 | -0.92% | 5.2만 |
|---|
| 2026.05.11 | ₩64,031 | ₩64,178 | ₩63,657 | ₩63,857 | -0.27% | 2.7만 |
|---|
| 2026.05.08 | ₩63,230 | ₩63,524 | ₩62,549 | ₩63,524 | +0.46% | 2.5만 |
|---|
| 2026.05.07 | ₩63,390 | ₩63,484 | ₩62,736 | ₩62,936 | -0.72% | 2.7만 |
|---|
| 2026.05.06 | ₩63,337 | ₩63,604 | ₩62,950 | ₩63,604 | +0.42% | 3.5만 |
|---|
| 2026.05.05 | ₩63,243 | ₩63,574 | ₩62,743 | ₩63,310 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩63,497 | ₩63,657 | ₩62,876 | ₩62,990 | -0.80% | 3.6만 |
|---|
| 2026.05.01 | ₩62,856 | ₩63,257 | ₩62,736 | ₩63,257 | +0.64% | 2만 |
|---|
| 2026.04.30 | ₩61,922 | ₩62,363 | ₩61,522 | ₩62,363 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩61,055 | ₩61,268 | ₩60,744 | ₩61,268 | +0.35% | 3.8만 |
|---|
| 2026.04.28 | ₩61,655 | ₩61,989 | ₩60,931 | ₩61,188 | -0.76% | 2.2만 |
|---|
| 2026.04.27 | ₩62,496 | ₩62,496 | ₩61,545 | ₩61,815 | -1.09% | 3.4만 |
|---|
| 2026.04.24 | ₩61,882 | ₩62,403 | ₩61,522 | ₩62,389 | +0.82% | 3.3만 |
|---|
| 2026.04.23 | ₩61,829 | ₩61,829 | ₩60,321 | ₩61,522 | -0.50% | 10.9만 |
|---|
| 2026.04.22 | ₩62,549 | ₩62,696 | ₩61,765 | ₩62,256 | -0.47% | 14.2만 |
|---|
| 2026.04.21 | ₩62,496 | ₩63,153 | ₩61,795 | ₩62,162 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩61,922 | ₩62,283 | ₩61,735 | ₩62,229 | +0.50% | 2.8만 |
|---|
| 2026.04.17 | ₩61,655 | ₩62,189 | ₩61,542 | ₩61,682 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩60,881 | ₩61,015 | ₩60,374 | ₩60,961 | +0.13% | 13.4만 |
|---|
| 2026.04.15 | ₩60,067 | ₩60,401 | ₩59,854 | ₩60,401 | +0.56% | 7.8만 |
|---|
| 2026.04.14 | ₩59,520 | ₩59,907 | ₩59,277 | ₩59,627 | +0.18% | 5.2만 |
|---|
| 2026.04.13 | ₩57,198 | ₩58,986 | ₩57,131 | ₩58,986 | +3.13% | 3.1만 |
|---|
| 2026.04.10 | ₩57,932 | ₩57,932 | ₩57,078 | ₩57,225 | -1.22% | 7.1만 |
|---|
| 2026.04.09 | ₩58,052 | ₩58,052 | ₩57,198 | ₩57,532 | -0.90% | 6.2만 |
|---|
| 2026.04.08 | ₩59,013 | ₩59,013 | ₩57,857 | ₩58,199 | -1.38% | 6.2만 |
|---|
| 2026.04.07 | ₩56,958 | ₩57,038 | ₩56,437 | ₩56,798 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩56,864 | ₩57,225 | ₩56,731 | ₩57,091 | +0.40% | 1.8만 |
|---|
| 2026.04.02 | ₩55,330 | ₩56,784 | ₩55,009 | ₩56,784 | +2.63% | 13.7만 |
|---|
| 2026.04.01 | ₩56,210 | ₩56,689 | ₩56,010 | ₩56,170 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩54,689 | ₩55,894 | ₩54,689 | ₩55,770 | +1.98% | 3.4만 |
|---|
| 2026.03.30 | ₩55,169 | ₩55,450 | ₩53,688 | ₩53,915 | -2.27% | 1.9만 |
|---|
| 2026.03.27 | ₩55,503 | ₩55,610 | ₩54,716 | ₩54,929 | -1.03% | 4.3만 |
|---|
| 2026.03.26 | ₩56,344 | ₩57,051 | ₩55,650 | ₩55,863 | -0.85% | 3.5만 |
|---|
| 2026.03.25 | ₩56,998 | ₩57,278 | ₩56,491 | ₩56,918 | -0.14% | 5.1만 |
|---|
| 2026.03.24 | ₩55,757 | ₩56,657 | ₩55,450 | ₩56,367 | +1.09% | 5.9만 |
|---|
| 2026.03.23 | ₩55,556 | ₩56,429 | ₩55,450 | ₩55,984 | +0.77% | 3.9만 |
|---|
| 2026.03.20 | ₩56,317 | ₩56,317 | ₩54,536 | ₩55,024 | -2.30% | 2.4만 |
|---|
| 2026.03.19 | ₩55,490 | ₩56,344 | ₩55,356 | ₩56,050 | +1.01% | 2.1만 |
|---|
| 2026.03.18 | ₩57,011 | ₩57,011 | ₩56,437 | ₩56,437 | -1.01% | 1.4만 |
|---|
| 2026.03.17 | ₩57,011 | ₩57,225 | ₩56,851 | ₩57,011 | 0.00% | 4.9만 |
|---|
| 2026.03.16 | ₩56,557 | ₩56,918 | ₩56,381 | ₩56,531 | -0.05% | 3.5만 |
|---|
| 2026.03.13 | ₩56,344 | ₩56,531 | ₩55,324 | ₩55,490 | -1.52% | 2.9만 |
|---|
| 2026.03.12 | ₩56,811 | ₩56,811 | ₩55,837 | ₩55,863 | -1.67% | 2.8만 |
|---|
| 2026.03.11 | ₩57,225 | ₩57,585 | ₩56,784 | ₩57,318 | +0.16% | 2만 |
|---|
| 2026.03.10 | ₩57,331 | ₩58,052 | ₩56,998 | ₩57,305 | -0.05% | 3.4만 |
|---|
| 2026.03.09 | ₩56,184 | ₩57,385 | ₩55,650 | ₩57,198 | +1.81% | 13.5만 |
|---|
| 2026.03.06 | ₩57,452 | ₩58,079 | ₩57,038 | ₩57,118 | -0.58% | 1.8만 |
|---|
| 2026.03.05 | ₩59,106 | ₩59,387 | ₩58,025 | ₩58,693 | -0.70% | 7만 |
|---|
| 2026.03.04 | ₩59,106 | ₩59,581 | ₩58,693 | ₩59,400 | +0.50% | 3.4만 |
|---|
| 2026.03.03 | ₩58,252 | ₩59,012 | ₩57,351 | ₩58,466 | +0.37% | 17.9만 |
|---|
| 2026.03.02 | ₩59,106 | ₩60,387 | ₩58,866 | ₩60,227 | +1.90% | 3.9만 |
|---|
| 2026.02.27 | ₩59,266 | ₩59,587 | ₩58,920 | ₩59,453 | +0.32% | 2.1만 |
|---|
| 2026.02.26 | ₩59,560 | ₩60,041 | ₩58,960 | ₩59,774 | +0.36% | 2.4만 |
|---|
| 2026.02.25 | ₩59,347 | ₩59,653 | ₩59,260 | ₩59,613 | +0.45% | 1.3만 |
|---|
| 2026.02.24 | ₩57,665 | ₩58,879 | ₩57,665 | ₩58,866 | +2.08% | 1.7만 |
|---|
| 2026.02.23 | ₩57,865 | ₩57,905 | ₩57,452 | ₩57,879 | +0.02% | 6.6만 |
|---|
| 2026.02.20 | ₩57,785 | ₩58,479 | ₩57,532 | ₩58,140 | +0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩57,692 | ₩57,959 | ₩57,251 | ₩57,959 | +0.46% | 2.1만 |
|---|
| 2026.02.18 | ₩57,865 | ₩58,786 | ₩57,865 | ₩58,292 | +0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩57,385 | ₩57,638 | ₩56,584 | ₩57,371 | -0.02% | 1.8만 |
|---|
| 2026.02.13 | ₩56,664 | ₩57,625 | ₩56,104 | ₩57,078 | +0.73% | 2.2만 |
|---|
| 2026.02.12 | ₩58,559 | ₩58,573 | ₩56,277 | ₩56,451 | -3.60% | 4.5만 |
|---|
| 2026.02.11 | ₩58,679 | ₩58,679 | ₩57,065 | ₩58,186 | -0.84% | 2.2만 |
|---|
| 2026.02.10 | ₩57,865 | ₩58,412 | ₩57,745 | ₩57,812 | -0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩56,944 | ₩57,959 | ₩56,944 | ₩57,905 | +1.69% | 2.8만 |
|---|
| 2026.02.06 | ₩55,997 | ₩57,024 | ₩55,997 | ₩57,011 | +1.81% | 6.5만 |
|---|
| 2026.02.05 | ₩55,677 | ₩56,437 | ₩54,829 | ₩55,036 | -1.15% | 3.6만 |
|---|
| 2026.02.04 | ₩58,092 | ₩58,226 | ₩55,677 | ₩56,744 | -2.32% | 5만 |
|---|
| 2026.02.03 | ₩58,346 | ₩58,372 | ₩56,664 | ₩57,772 | -0.98% | 8.2만 |
|---|
| 2026.02.02 | ₩57,198 | ₩58,092 | ₩57,198 | ₩57,678 | +0.84% | 4.8만 |
|---|
| 2026.01.30 | ₩58,012 | ₩58,613 | ₩57,118 | ₩57,505 | -0.87% | 25.3만 |
|---|
| 2026.01.29 | ₩59,307 | ₩59,467 | ₩57,652 | ₩58,797 | -0.86% | 4만 |
|---|
| 2026.01.28 | ₩59,747 | ₩59,760 | ₩59,060 | ₩59,467 | -0.47% | 7.7만 |
|---|
| 2026.01.27 | ₩59,266 | ₩59,613 | ₩58,986 | ₩59,493 | +0.38% | 8.2만 |
|---|
| 2026.01.26 | ₩59,947 | ₩59,947 | ₩59,253 | ₩59,307 | -1.07% | 4.3만 |
|---|
| 2026.01.23 | ₩59,653 | ₩60,054 | ₩59,587 | ₩59,867 | +0.36% | 14.2만 |
|---|
| 2026.01.22 | ₩59,987 | ₩60,174 | ₩59,533 | ₩59,640 | -0.58% | 3.6만 |
|---|
| 2026.01.21 | ₩58,960 | ₩59,200 | ₩58,092 | ₩59,200 | +0.41% | 1.9만 |
|---|
| 2026.01.20 | ₩58,052 | ₩58,920 | ₩57,985 | ₩58,359 | +0.53% | 4.4만 |
|---|
| 2026.01.16 | ₩58,946 | ₩59,319 | ₩58,879 | ₩58,893 | -0.09% | 9.4천 |
|---|
| 2026.01.15 | ₩59,213 | ₩59,613 | ₩58,906 | ₩58,960 | -0.43% | 7.6만 |
|---|
| 2026.01.14 | ₩57,972 | ₩59,120 | ₩57,972 | ₩59,093 | +1.93% | 3.5만 |
|---|
| 2026.01.13 | ₩58,933 | ₩58,933 | ₩58,092 | ₩58,506 | -0.72% | 1.4만 |
|---|
| 2026.01.12 | ₩57,718 | ₩58,599 | ₩57,678 | ₩58,412 | +1.20% | 2.4만 |
|---|
| 2026.01.09 | ₩57,772 | ₩57,905 | ₩57,185 | ₩57,732 | -0.07% | 2.4만 |
|---|
| 2026.01.08 | ₩56,918 | ₩57,398 | ₩56,899 | ₩57,318 | +0.70% | 2.2만 |
|---|
| 2026.01.07 | ₩56,464 | ₩56,891 | ₩55,670 | ₩56,798 | +0.59% | 1.7만 |
|---|
| 2026.01.06 | ₩55,450 | ₩56,531 | ₩55,450 | ₩56,531 | +1.95% | 1.5만 |
|---|
| 2026.01.05 | ₩54,822 | ₩55,476 | ₩54,822 | ₩55,316 | +0.90% | 1.8만 |
|---|
| 2026.01.02 | ₩53,728 | ₩54,182 | ₩53,475 | ₩54,090 | +0.67% | 1.2만 |
|---|
| 2025.12.31 | ₩53,915 | ₩53,915 | ₩53,501 | ₩53,515 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩54,062 | ₩54,209 | ₩53,988 | ₩53,995 | -0.12% | 5.8천 |
|---|
| 2025.12.29 | ₩54,115 | ₩54,115 | ₩53,840 | ₩53,995 | -0.22% | 1.1만 |
|---|
| 2025.12.26 | ₩54,235 | ₩54,449 | ₩54,182 | ₩54,382 | +0.27% | 1.7만 |
|---|
| 2025.12.24 | ₩53,995 | ₩54,249 | ₩53,995 | ₩54,235 | +0.44% | 5.5천 |
|---|
| 2025.12.23 | ₩54,262 | ₩54,262 | ₩53,875 | ₩53,995 | -0.49% | 6.7만 |
|---|
| 2025.12.22 | ₩54,235 | ₩54,556 | ₩53,468 | ₩54,289 | +0.10% | 4.3만 |
|---|
| 2025.12.19 | ₩53,755 | ₩54,169 | ₩53,715 | ₩53,928 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩53,608 | ₩53,848 | ₩53,301 | ₩53,341 | -0.50% | 1.3만 |
|---|
| 2025.12.17 | ₩53,581 | ₩53,581 | ₩52,727 | ₩52,781 | -1.49% | 1.2만 |
|---|
| 2025.12.16 | ₩53,448 | ₩53,608 | ₩52,847 | ₩53,088 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩54,115 | ₩54,115 | ₩53,488 | ₩53,488 | -1.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,462 | ₩54,582 | ₩53,667 | ₩53,667 | -1.46% | 1.6만 |
|---|
| 2025.12.11 | ₩54,476 | ₩55,196 | ₩54,169 | ₩55,069 | +1.09% | 1.6만 |
|---|
| 2025.12.10 | ₩53,982 | ₩54,656 | ₩53,755 | ₩54,398 | +0.77% | 8.9천 |
|---|
| 2025.12.09 | ₩53,808 | ₩54,249 | ₩53,808 | ₩54,062 | +0.47% | 15.2만 |
|---|
| 2025.12.08 | ₩53,715 | ₩53,756 | ₩53,528 | ₩53,568 | -0.27% | 4.3천 |
|---|
| 2025.12.05 | ₩53,355 | ₩53,782 | ₩53,340 | ₩53,435 | +0.15% | 7.4천 |
|---|
| 2025.12.04 | ₩53,008 | ₩53,341 | ₩52,847 | ₩53,274 | +0.50% | 7.2천 |
|---|
| 2025.12.03 | ₩53,154 | ₩53,355 | ₩52,927 | ₩53,114 | -0.08% | 1.3만 |
|---|
| 2025.12.02 | ₩53,555 | ₩53,555 | ₩53,034 | ₩53,236 | -0.60% | 2.5만 |
|---|
| 2025.12.01 | ₩53,328 | ₩53,848 | ₩53,328 | ₩53,567 | +0.45% | 2.3천 |
|---|
| 2025.11.28 | ₩53,595 | ₩53,822 | ₩53,595 | ₩53,768 | +0.32% | 2.1천 |
|---|
| 2025.11.26 | ₩53,088 | ₩53,728 | ₩53,088 | ₩53,429 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩52,274 | ₩52,954 | ₩52,047 | ₩52,858 | +1.12% | 5.7천 |
|---|
| 2025.11.24 | ₩51,019 | ₩51,980 | ₩51,019 | ₩51,911 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩49,805 | ₩51,076 | ₩49,805 | ₩50,791 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩52,047 | ₩52,180 | ₩49,769 | ₩49,769 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩51,660 | ₩51,660 | ₩51,193 | ₩51,358 | -0.58% | 9.4천 |
|---|
| 2025.11.18 | ₩51,446 | ₩51,913 | ₩51,032 | ₩51,696 | +0.49% | 5.7천 |
|---|
| 2025.11.17 | ₩52,380 | ₩52,504 | ₩51,553 | ₩51,646 | -1.40% | 1.3만 |
|---|
| 2025.11.14 | ₩51,846 | ₩52,540 | ₩51,606 | ₩52,228 | +0.74% | 6.1천 |
|---|
| 2025.11.13 | ₩53,248 | ₩53,368 | ₩52,207 | ₩52,238 | -1.90% | 2.7만 |
|---|
| 2025.11.12 | ₩53,515 | ₩53,551 | ₩53,296 | ₩53,296 | -0.41% | 3.4천 |
|---|
| 2025.11.11 | ₩53,381 | ₩53,381 | ₩52,883 | ₩53,060 | -0.60% | 1.7만 |
|---|
| 2025.11.10 | ₩52,887 | ₩53,475 | ₩52,887 | ₩53,326 | +0.83% | 1.5만 |
|---|
| 2025.11.07 | ₩51,526 | ₩52,180 | ₩51,419 | ₩52,055 | +1.03% | 1.4만 |
|---|
| 2025.11.06 | ₩52,260 | ₩52,420 | ₩51,732 | ₩51,732 | -1.01% | 3.3천 |
|---|
| 2025.11.05 | ₩52,113 | ₩52,981 | ₩52,047 | ₩52,854 | +1.42% | 7.3천 |
|---|
| 2025.11.04 | ₩51,806 | ₩52,338 | ₩51,806 | ₩51,900 | +0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩52,359 | ₩52,606 | ₩52,027 | ₩52,606 | +0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩52,514 | ₩52,821 | ₩52,207 | ₩52,443 | -0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩53,154 | ₩53,448 | ₩52,583 | ₩52,583 | -1.07% | 1.7만 |
|---|
| 2025.10.29 | ₩53,368 | ₩53,648 | ₩53,021 | ₩53,125 | -0.46% | 8.3천 |
|---|
| 2025.10.28 | ₩53,181 | ₩53,357 | ₩53,070 | ₩53,130 | -0.10% | 1.3만 |
|---|
| 2025.10.27 | ₩53,675 | ₩53,755 | ₩53,381 | ₩53,464 | -0.39% | 13.2만 |
|---|
| 2025.10.24 | ₩53,314 | ₩53,715 | ₩53,314 | ₩53,595 | +0.53% | 1만 |
|---|
| 2025.10.23 | ₩52,634 | ₩53,128 | ₩52,621 | ₩52,988 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩52,100 | ₩52,300 | ₩51,673 | ₩52,161 | +0.12% | 2.1만 |
|---|
| 2025.10.21 | ₩52,260 | ₩52,539 | ₩52,127 | ₩52,402 | +0.27% | 1만 |
|---|
| 2025.10.20 | ₩52,580 | ₩52,781 | ₩52,514 | ₩52,687 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩52,340 | ₩52,527 | ₩52,020 | ₩52,208 | -0.25% | 4.5천 |
|---|
| 2025.10.16 | ₩53,034 | ₩53,169 | ₩52,580 | ₩52,655 | -0.71% | 6.6만 |
|---|
| 2025.10.15 | ₩52,954 | ₩52,954 | ₩52,674 | ₩52,794 | -0.30% | 3.7천 |
|---|
| 2025.10.14 | ₩51,126 | ₩52,554 | ₩51,126 | ₩52,352 | +2.40% | 8.7천 |
|---|
| 2025.10.13 | ₩51,433 | ₩51,646 | ₩51,406 | ₩51,614 | +0.35% | 8.3천 |
|---|
| 2025.10.10 | ₩52,167 | ₩52,234 | ₩50,632 | ₩50,632 | -2.94% | 8.8천 |
|---|