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 | ₩71,411 | ₩71,544 | ₩70,970 | ₩71,144 | -0.37% | 20.8만 |
| 2026.10.08 | ₩70,717 | ₩71,211 | ₩70,637 | ₩71,211 | +0.70% | 6.6만 |
| 2026.10.07 | ₩70,970 | ₩71,077 | ₩70,730 | ₩70,797 | -0.24% | 5.1만 |
| 2026.10.06 | ₩71,584 | ₩71,798 | ₩71,050 | ₩71,357 | -0.32% | 6.7만 |
| 2026.10.05 | ₩70,290 | ₩71,384 | ₩70,263 | ₩71,384 | +1.56% | 7.7만 |
| 2026.10.02 | ₩70,183 | ₩70,396 | ₩70,049 | ₩70,330 | +0.21% | 4.3만 |
| 2026.10.01 | ₩69,302 | ₩70,045 | ₩69,039 | ₩70,009 | +1.02% | 6.2만 |
| 2026.09.30 | ₩69,262 | ₩69,515 | ₩68,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,995 |
| -0.39% |
| 7.3만 |
| 2026.09.29 | ₩68,848 | ₩68,941 | ₩68,488 | ₩68,755 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩69,248 | ₩69,248 | ₩68,737 | ₩68,928 | -0.46% | 2.5만 |
|---|
| 2026.09.25 | ₩69,676 | ₩69,956 | ₩69,369 | ₩69,889 | +0.31% | 17.9만 |
|---|
| 2026.09.24 | ₩69,662 | ₩70,127 | ₩69,609 | ₩69,609 | -0.08% | 7.3만 |
|---|
| 2026.09.23 | ₩70,183 | ₩70,183 | ₩69,563 | ₩69,756 | -0.61% | 3.1만 |
|---|
| 2026.09.22 | ₩70,503 | ₩70,703 | ₩70,209 | ₩70,216 | -0.41% | 3.5만 |
|---|
| 2026.09.21 | ₩70,783 | ₩70,783 | ₩69,969 | ₩70,156 | -0.89% | 4.9만 |
|---|
| 2026.09.18 | ₩70,223 | ₩70,223 | ₩69,634 | ₩69,809 | -0.59% | 16.2만 |
|---|
| 2026.09.17 | ₩69,594 | ₩70,520 | ₩69,594 | ₩70,276 | +0.98% | 2.6만 |
|---|
| 2026.09.16 | ₩69,142 | ₩69,422 | ₩68,227 | ₩68,688 | -0.66% | 5.9만 |
|---|
| 2026.09.15 | ₩68,901 | ₩69,222 | ₩68,728 | ₩68,861 | -0.06% | 12.5만 |
|---|
| 2026.09.14 | ₩68,981 | ₩69,295 | ₩68,688 | ₩68,888 | -0.14% | 3.2만 |
|---|
| 2026.09.11 | ₩69,315 | ₩69,916 | ₩69,315 | ₩69,889 | +0.83% | 12.8만 |
|---|
| 2026.09.10 | ₩69,315 | ₩69,382 | ₩68,568 | ₩68,568 | -1.08% | 7.4만 |
|---|
| 2026.09.09 | ₩69,956 | ₩70,036 | ₩69,676 | ₩69,830 | -0.18% | 3.8만 |
|---|
| 2026.09.08 | ₩69,762 | ₩70,276 | ₩69,762 | ₩69,996 | +0.33% | 3.3만 |
|---|
| 2026.09.04 | ₩69,275 | ₩69,789 | ₩69,275 | ₩69,664 | +0.56% | 1.4만 |
|---|
| 2026.09.03 | ₩68,821 | ₩69,575 | ₩68,768 | ₩69,546 | +1.05% | 3.2만 |
|---|
| 2026.09.02 | ₩68,901 | ₩69,409 | ₩68,514 | ₩69,190 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩68,955 | ₩68,968 | ₩68,341 | ₩68,474 | -0.70% | 7.5만 |
|---|
| 2026.08.31 | ₩69,168 | ₩69,168 | ₩68,608 | ₩68,928 | -0.35% | 14.7만 |
|---|
| 2026.08.28 | ₩69,876 | ₩70,089 | ₩69,021 | ₩69,048 | -1.18% | 19.6만 |
|---|
| 2026.08.27 | ₩69,796 | ₩70,088 | ₩69,702 | ₩70,080 | +0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩69,355 | ₩70,009 | ₩69,355 | ₩69,929 | +0.83% | 2.7만 |
|---|
| 2026.08.25 | ₩69,382 | ₩69,609 | ₩69,208 | ₩69,415 | +0.05% | 3.2만 |
|---|
| 2026.08.24 | ₩69,742 | ₩69,742 | ₩68,771 | ₩69,021 | -1.03% | 11.6만 |
|---|
| 2026.08.21 | ₩70,063 | ₩70,063 | ₩69,475 | ₩69,942 | -0.17% | 5.4만 |
|---|
| 2026.08.20 | ₩69,635 | ₩70,129 | ₩69,275 | ₩69,382 | -0.36% | 5만 |
|---|
| 2026.08.19 | ₩70,610 | ₩70,610 | ₩69,696 | ₩69,718 | -1.26% | 3.4만 |
|---|
| 2026.08.18 | ₩70,850 | ₩70,917 | ₩70,143 | ₩70,743 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩71,518 | ₩71,678 | ₩71,291 | ₩71,464 | -0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩72,025 | ₩72,025 | ₩71,070 | ₩71,531 | -0.69% | 13.6만 |
|---|
| 2026.08.13 | ₩70,717 | ₩71,424 | ₩70,717 | ₩71,090 | +0.53% | 3.4만 |
|---|
| 2026.08.12 | ₩70,129 | ₩70,556 | ₩70,129 | ₩70,412 | +0.40% | 25.1만 |
|---|
| 2026.08.11 | ₩69,702 | ₩69,862 | ₩69,437 | ₩69,514 | -0.27% | 16.3만 |
|---|
| 2026.08.10 | ₩69,062 | ₩70,049 | ₩69,062 | ₩69,555 | +0.72% | 2만 |
|---|
| 2026.08.07 | ₩67,166 | ₩68,207 | ₩67,006 | ₩68,171 | +1.50% | 2만 |
|---|
| 2026.08.06 | ₩67,019 | ₩67,553 | ₩66,950 | ₩66,950 | -0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩68,367 | ₩68,581 | ₩67,673 | ₩67,673 | -1.02% | 2.4만 |
|---|
| 2026.08.04 | ₩67,994 | ₩69,288 | ₩67,954 | ₩69,099 | +1.63% | 3.4만 |
|---|
| 2026.08.03 | ₩67,073 | ₩68,068 | ₩67,046 | ₩67,807 | +1.09% | 2.1만 |
|---|
| 2026.07.31 | ₩68,261 | ₩68,261 | ₩67,139 | ₩67,513 | -1.10% | 5.3만 |
|---|
| 2026.07.30 | ₩66,646 | ₩67,888 | ₩66,646 | ₩67,887 | +1.86% | 3.2만 |
|---|
| 2026.07.29 | ₩67,033 | ₩67,413 | ₩66,005 | ₩66,005 | -1.53% | 52.3만 |
|---|
| 2026.07.28 | ₩65,965 | ₩66,545 | ₩65,324 | ₩66,512 | +0.83% | 4.6만 |
|---|
| 2026.07.27 | ₩67,486 | ₩67,593 | ₩66,325 | ₩66,752 | -1.09% | 2.8만 |
|---|
| 2026.07.24 | ₩68,074 | ₩68,074 | ₩66,899 | ₩66,899 | -1.73% | 1.6만 |
|---|
| 2026.07.23 | ₩68,060 | ₩68,474 | ₩67,360 | ₩67,593 | -0.69% | 2.8만 |
|---|
| 2026.07.22 | ₩68,608 | ₩68,881 | ₩68,127 | ₩68,207 | -0.58% | 4.5만 |
|---|
| 2026.07.21 | ₩67,286 | ₩68,461 | ₩67,286 | ₩68,333 | +1.56% | 2.5만 |
|---|
| 2026.07.20 | ₩66,903 | ₩67,139 | ₩66,459 | ₩66,459 | -0.66% | 4.3만 |
|---|
| 2026.07.17 | ₩65,751 | ₩67,159 | ₩65,751 | ₩66,763 | +1.54% | 3.7만 |
|---|
| 2026.07.16 | ₩67,313 | ₩67,313 | ₩66,232 | ₩66,419 | -1.33% | 5.6만 |
|---|
| 2026.07.15 | ₩68,701 | ₩68,701 | ₩66,884 | ₩67,433 | -1.85% | 14.9만 |
|---|
| 2026.07.14 | ₩68,755 | ₩69,021 | ₩68,474 | ₩68,728 | -0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩68,461 | ₩68,808 | ₩67,960 | ₩68,141 | -0.47% | 2.8만 |
|---|
| 2026.07.10 | ₩68,630 | ₩68,630 | ₩68,060 | ₩68,514 | -0.17% | 3.3만 |
|---|
| 2026.07.09 | ₩68,941 | ₩69,208 | ₩68,848 | ₩68,995 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩67,807 | ₩68,207 | ₩67,420 | ₩67,980 | +0.26% | 2.7만 |
|---|
| 2026.07.07 | ₩68,501 | ₩68,514 | ₩67,406 | ₩67,647 | -1.25% | 1.8만 |
|---|
| 2026.07.06 | ₩68,821 | ₩69,128 | ₩68,434 | ₩68,568 | -0.37% | 2.6만 |
|---|
| 2026.07.02 | ₩68,928 | ₩69,809 | ₩67,620 | ₩68,087 | -1.22% | 3.5만 |
|---|
| 2026.07.01 | ₩68,921 | ₩69,355 | ₩68,755 | ₩68,821 | -0.15% | 2만 |
|---|
| 2026.06.30 | ₩68,648 | ₩69,582 | ₩68,648 | ₩69,355 | +1.03% | 2.8만 |
|---|
| 2026.06.29 | ₩68,087 | ₩68,674 | ₩67,326 | ₩68,621 | +0.78% | 3.5만 |
|---|
| 2026.06.26 | ₩67,607 | ₩68,341 | ₩67,393 | ₩67,887 | +0.41% | 11.4만 |
|---|
| 2026.06.25 | ₩68,554 | ₩69,048 | ₩67,266 | ₩67,887 | -0.97% | 4.5만 |
|---|
| 2026.06.24 | ₩67,406 | ₩67,820 | ₩66,739 | ₩67,313 | -0.14% | 11.5만 |
|---|
| 2026.06.23 | ₩67,406 | ₩68,167 | ₩67,147 | ₩67,326 | -0.12% | 9.3만 |
|---|
| 2026.06.22 | ₩68,688 | ₩68,875 | ₩67,927 | ₩68,594 | -0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩67,406 | ₩67,607 | ₩66,712 | ₩67,580 | +0.26% | 15.9만 |
|---|
| 2026.06.17 | ₩67,660 | ₩68,453 | ₩66,792 | ₩66,792 | -1.28% | 3.5만 |
|---|
| 2026.06.16 | ₩68,688 | ₩68,688 | ₩67,346 | ₩67,346 | -1.95% | 10.2만 |
|---|
| 2026.06.15 | ₩68,968 | ₩69,068 | ₩68,541 | ₩68,674 | -0.43% | 9.4만 |
|---|
| 2026.06.12 | ₩67,540 | ₩68,174 | ₩66,872 | ₩67,607 | +0.10% | 14.4만 |
|---|
| 2026.06.11 | ₩65,789 | ₩67,446 | ₩65,604 | ₩67,353 | +2.38% | 3.1만 |
|---|
| 2026.06.10 | ₩65,845 | ₩66,933 | ₩65,244 | ₩65,271 | -0.87% | 3.7만 |
|---|
| 2026.06.09 | ₩66,592 | ₩67,513 | ₩63,909 | ₩66,218 | -0.56% | 10.8만 |
|---|
| 2026.06.08 | ₩66,592 | ₩66,979 | ₩66,072 | ₩66,245 | -0.52% | 25.2만 |
|---|
| 2026.06.05 | ₩67,994 | ₩68,100 | ₩65,658 | ₩65,965 | -2.98% | 4.4만 |
|---|
| 2026.06.04 | ₩68,301 | ₩69,435 | ₩68,114 | ₩68,955 | +0.96% | 5.3만 |
|---|
| 2026.06.03 | ₩68,714 | ₩68,714 | ₩67,787 | ₩68,194 | -0.76% | 3.8만 |
|---|
| 2026.06.02 | ₩68,434 | ₩69,515 | ₩68,274 | ₩69,475 | +1.52% | 2.9만 |
|---|
| 2026.06.01 | ₩68,127 | ₩69,208 | ₩67,940 | ₩69,021 | +1.31% | 7.9만 |
|---|
| 2026.05.29 | ₩67,567 | ₩68,221 | ₩67,049 | ₩68,221 | +0.97% | 13만 |
|---|
| 2026.05.28 | ₩66,872 | ₩68,100 | ₩66,806 | ₩67,553 | +1.02% | 8.6만 |
|---|
| 2026.05.27 | ₩66,939 | ₩66,993 | ₩66,312 | ₩66,711 | -0.34% | 3.1만 |
|---|
| 2026.05.26 | ₩66,299 | ₩67,326 | ₩66,299 | ₩67,059 | +1.15% | 4만 |
|---|
| 2026.05.22 | ₩65,284 | ₩65,898 | ₩65,284 | ₩65,751 | +0.72% | 5.5만 |
|---|
| 2026.05.21 | ₩63,883 | ₩65,084 | ₩63,536 | ₩64,870 | +1.55% | 12.3만 |
|---|
| 2026.05.20 | ₩62,735 | ₩64,416 | ₩62,735 | ₩64,416 | +2.68% | 3.4만 |
|---|
| 2026.05.19 | ₩62,534 | ₩62,868 | ₩61,894 | ₩62,641 | +0.17% | 2.7만 |
|---|
| 2026.05.18 | ₩62,441 | ₩62,574 | ₩61,880 | ₩62,414 | -0.04% | 3.1만 |
|---|
| 2026.05.15 | ₩62,334 | ₩62,413 | ₩61,754 | ₩61,760 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩62,775 | ₩63,162 | ₩62,601 | ₩62,748 | -0.04% | 3.2만 |
|---|
| 2026.05.13 | ₩63,135 | ₩63,135 | ₩62,167 | ₩62,761 | -0.59% | 5.1만 |
|---|
| 2026.05.12 | ₩63,736 | ₩63,736 | ₩62,273 | ₩63,148 | -0.92% | 5.2만 |
|---|
| 2026.05.11 | ₩64,043 | ₩64,190 | ₩63,669 | ₩63,869 | -0.27% | 2.7만 |
|---|
| 2026.05.08 | ₩63,242 | ₩63,536 | ₩62,561 | ₩63,536 | +0.46% | 2.5만 |
|---|
| 2026.05.07 | ₩63,402 | ₩63,495 | ₩62,748 | ₩62,948 | -0.72% | 2.7만 |
|---|
| 2026.05.06 | ₩63,349 | ₩63,616 | ₩62,962 | ₩63,616 | +0.42% | 3.5만 |
|---|
| 2026.05.05 | ₩63,255 | ₩63,586 | ₩62,755 | ₩63,322 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩63,509 | ₩63,669 | ₩62,888 | ₩63,002 | -0.80% | 3.6만 |
|---|
| 2026.05.01 | ₩62,868 | ₩63,269 | ₩62,748 | ₩63,269 | +0.64% | 2만 |
|---|
| 2026.04.30 | ₩61,934 | ₩62,374 | ₩61,533 | ₩62,374 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩61,066 | ₩61,280 | ₩60,755 | ₩61,280 | +0.35% | 3.8만 |
|---|
| 2026.04.28 | ₩61,667 | ₩62,001 | ₩60,942 | ₩61,200 | -0.76% | 2.2만 |
|---|
| 2026.04.27 | ₩62,508 | ₩62,508 | ₩61,556 | ₩61,827 | -1.09% | 3.4만 |
|---|
| 2026.04.24 | ₩61,894 | ₩62,414 | ₩61,533 | ₩62,401 | +0.82% | 3.3만 |
|---|
| 2026.04.23 | ₩61,840 | ₩61,840 | ₩60,332 | ₩61,533 | -0.50% | 10.9만 |
|---|
| 2026.04.22 | ₩62,561 | ₩62,708 | ₩61,776 | ₩62,267 | -0.47% | 14.2만 |
|---|
| 2026.04.21 | ₩62,508 | ₩63,164 | ₩61,807 | ₩62,174 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩61,934 | ₩62,294 | ₩61,747 | ₩62,241 | +0.50% | 2.8만 |
|---|
| 2026.04.17 | ₩61,667 | ₩62,201 | ₩61,553 | ₩61,694 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩60,893 | ₩61,026 | ₩60,385 | ₩60,973 | +0.13% | 13.4만 |
|---|
| 2026.04.15 | ₩60,078 | ₩60,412 | ₩59,865 | ₩60,412 | +0.56% | 7.8만 |
|---|
| 2026.04.14 | ₩59,531 | ₩59,918 | ₩59,288 | ₩59,638 | +0.18% | 5.2만 |
|---|
| 2026.04.13 | ₩57,209 | ₩58,997 | ₩57,142 | ₩58,997 | +3.13% | 3.1만 |
|---|
| 2026.04.10 | ₩57,943 | ₩57,943 | ₩57,089 | ₩57,235 | -1.22% | 7.1만 |
|---|
| 2026.04.09 | ₩58,063 | ₩58,063 | ₩57,209 | ₩57,542 | -0.90% | 6.2만 |
|---|
| 2026.04.08 | ₩59,024 | ₩59,024 | ₩57,868 | ₩58,210 | -1.38% | 6.2만 |
|---|
| 2026.04.07 | ₩56,968 | ₩57,048 | ₩56,448 | ₩56,808 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩56,875 | ₩57,235 | ₩56,741 | ₩57,102 | +0.40% | 1.8만 |
|---|
| 2026.04.02 | ₩55,340 | ₩56,795 | ₩55,020 | ₩56,795 | +2.63% | 13.7만 |
|---|
| 2026.04.01 | ₩56,221 | ₩56,700 | ₩56,021 | ₩56,181 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩54,699 | ₩55,905 | ₩54,699 | ₩55,780 | +1.98% | 3.4만 |
|---|
| 2026.03.30 | ₩55,180 | ₩55,460 | ₩53,698 | ₩53,925 | -2.27% | 1.9만 |
|---|
| 2026.03.27 | ₩55,514 | ₩55,620 | ₩54,726 | ₩54,940 | -1.03% | 4.3만 |
|---|
| 2026.03.26 | ₩56,354 | ₩57,062 | ₩55,660 | ₩55,874 | -0.85% | 3.5만 |
|---|
| 2026.03.25 | ₩57,008 | ₩57,289 | ₩56,501 | ₩56,928 | -0.14% | 5.1만 |
|---|
| 2026.03.24 | ₩55,767 | ₩56,668 | ₩55,460 | ₩56,377 | +1.09% | 5.9만 |
|---|
| 2026.03.23 | ₩55,567 | ₩56,440 | ₩55,460 | ₩55,994 | +0.77% | 3.9만 |
|---|
| 2026.03.20 | ₩56,328 | ₩56,328 | ₩54,546 | ₩55,034 | -2.30% | 2.4만 |
|---|
| 2026.03.19 | ₩55,500 | ₩56,354 | ₩55,367 | ₩56,061 | +1.01% | 2.1만 |
|---|
| 2026.03.18 | ₩57,022 | ₩57,022 | ₩56,448 | ₩56,448 | -1.01% | 1.4만 |
|---|
| 2026.03.17 | ₩57,022 | ₩57,235 | ₩56,862 | ₩57,022 | 0.00% | 4.9만 |
|---|
| 2026.03.16 | ₩56,568 | ₩56,928 | ₩56,392 | ₩56,541 | -0.05% | 3.5만 |
|---|
| 2026.03.13 | ₩56,354 | ₩56,541 | ₩55,335 | ₩55,500 | -1.52% | 2.9만 |
|---|
| 2026.03.12 | ₩56,822 | ₩56,822 | ₩55,847 | ₩55,874 | -1.67% | 2.8만 |
|---|
| 2026.03.11 | ₩57,235 | ₩57,596 | ₩56,795 | ₩57,329 | +0.16% | 2만 |
|---|
| 2026.03.10 | ₩57,342 | ₩58,063 | ₩57,008 | ₩57,315 | -0.05% | 3.4만 |
|---|
| 2026.03.09 | ₩56,194 | ₩57,396 | ₩55,660 | ₩57,209 | +1.81% | 13.5만 |
|---|
| 2026.03.06 | ₩57,462 | ₩58,090 | ₩57,048 | ₩57,129 | -0.58% | 1.8만 |
|---|
| 2026.03.05 | ₩59,117 | ₩59,398 | ₩58,036 | ₩58,704 | -0.70% | 7만 |
|---|
| 2026.03.04 | ₩59,117 | ₩59,593 | ₩58,704 | ₩59,411 | +0.50% | 3.4만 |
|---|
| 2026.03.03 | ₩58,263 | ₩59,023 | ₩57,362 | ₩58,477 | +0.37% | 17.9만 |
|---|
| 2026.03.02 | ₩59,117 | ₩60,399 | ₩58,877 | ₩60,239 | +1.90% | 3.9만 |
|---|
| 2026.02.27 | ₩59,278 | ₩59,598 | ₩58,931 | ₩59,464 | +0.32% | 2.1만 |
|---|
| 2026.02.26 | ₩59,571 | ₩60,052 | ₩58,971 | ₩59,785 | +0.36% | 2.4만 |
|---|
| 2026.02.25 | ₩59,358 | ₩59,665 | ₩59,271 | ₩59,625 | +0.45% | 1.3만 |
|---|
| 2026.02.24 | ₩57,676 | ₩58,890 | ₩57,676 | ₩58,877 | +2.08% | 1.7만 |
|---|
| 2026.02.23 | ₩57,876 | ₩57,916 | ₩57,462 | ₩57,889 | +0.02% | 6.6만 |
|---|
| 2026.02.20 | ₩57,796 | ₩58,490 | ₩57,542 | ₩58,151 | +0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩57,703 | ₩57,969 | ₩57,262 | ₩57,969 | +0.46% | 2.1만 |
|---|
| 2026.02.18 | ₩57,876 | ₩58,797 | ₩57,876 | ₩58,303 | +0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩57,396 | ₩57,649 | ₩56,595 | ₩57,382 | -0.02% | 1.8만 |
|---|
| 2026.02.13 | ₩56,675 | ₩57,636 | ₩56,114 | ₩57,089 | +0.73% | 2.2만 |
|---|
| 2026.02.12 | ₩58,570 | ₩58,583 | ₩56,288 | ₩56,461 | -3.60% | 4.5만 |
|---|
| 2026.02.11 | ₩58,690 | ₩58,690 | ₩57,075 | ₩58,196 | -0.84% | 2.2만 |
|---|
| 2026.02.10 | ₩57,876 | ₩58,423 | ₩57,756 | ₩57,823 | -0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩56,955 | ₩57,969 | ₩56,955 | ₩57,916 | +1.69% | 2.8만 |
|---|
| 2026.02.06 | ₩56,007 | ₩57,035 | ₩56,007 | ₩57,022 | +1.81% | 6.5만 |
|---|
| 2026.02.05 | ₩55,687 | ₩56,448 | ₩54,839 | ₩55,046 | -1.15% | 3.6만 |
|---|
| 2026.02.04 | ₩58,103 | ₩58,236 | ₩55,687 | ₩56,755 | -2.32% | 5만 |
|---|
| 2026.02.03 | ₩58,357 | ₩58,383 | ₩56,675 | ₩57,783 | -0.98% | 8.2만 |
|---|
| 2026.02.02 | ₩57,209 | ₩58,103 | ₩57,209 | ₩57,689 | +0.84% | 4.8만 |
|---|
| 2026.01.30 | ₩58,023 | ₩58,624 | ₩57,129 | ₩57,516 | -0.87% | 25.3만 |
|---|
| 2026.01.29 | ₩59,318 | ₩59,478 | ₩57,662 | ₩58,808 | -0.86% | 4만 |
|---|
| 2026.01.28 | ₩59,758 | ₩59,771 | ₩59,071 | ₩59,478 | -0.47% | 7.7만 |
|---|
| 2026.01.27 | ₩59,278 | ₩59,625 | ₩58,997 | ₩59,504 | +0.38% | 8.2만 |
|---|
| 2026.01.26 | ₩59,958 | ₩59,958 | ₩59,264 | ₩59,318 | -1.07% | 4.3만 |
|---|
| 2026.01.23 | ₩59,665 | ₩60,065 | ₩59,598 | ₩59,878 | +0.36% | 14.2만 |
|---|
| 2026.01.22 | ₩59,998 | ₩60,185 | ₩59,545 | ₩59,651 | -0.58% | 3.6만 |
|---|
| 2026.01.21 | ₩58,971 | ₩59,211 | ₩58,103 | ₩59,211 | +0.41% | 1.9만 |
|---|
| 2026.01.20 | ₩58,063 | ₩58,931 | ₩57,996 | ₩58,370 | +0.53% | 4.4만 |
|---|
| 2026.01.16 | ₩58,957 | ₩59,330 | ₩58,890 | ₩58,904 | -0.09% | 9.4천 |
|---|
| 2026.01.15 | ₩59,224 | ₩59,625 | ₩58,917 | ₩58,971 | -0.43% | 7.6만 |
|---|
| 2026.01.14 | ₩57,983 | ₩59,131 | ₩57,983 | ₩59,104 | +1.93% | 3.5만 |
|---|
| 2026.01.13 | ₩58,944 | ₩58,944 | ₩58,103 | ₩58,517 | -0.72% | 1.4만 |
|---|
| 2026.01.12 | ₩57,729 | ₩58,610 | ₩57,689 | ₩58,423 | +1.20% | 2.4만 |
|---|
| 2026.01.09 | ₩57,783 | ₩57,916 | ₩57,195 | ₩57,743 | -0.07% | 2.4만 |
|---|
| 2026.01.08 | ₩56,928 | ₩57,409 | ₩56,910 | ₩57,329 | +0.70% | 2.2만 |
|---|
| 2026.01.07 | ₩56,475 | ₩56,902 | ₩55,680 | ₩56,808 | +0.59% | 1.7만 |
|---|
| 2026.01.06 | ₩55,460 | ₩56,541 | ₩55,460 | ₩56,541 | +1.95% | 1.5만 |
|---|
| 2026.01.05 | ₩54,833 | ₩55,487 | ₩54,833 | ₩55,327 | +0.90% | 1.8만 |
|---|
| 2026.01.02 | ₩53,738 | ₩54,192 | ₩53,485 | ₩54,100 | +0.67% | 1.2만 |
|---|
| 2025.12.31 | ₩53,925 | ₩53,925 | ₩53,511 | ₩53,525 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩54,072 | ₩54,219 | ₩53,999 | ₩54,005 | -0.12% | 5.8천 |
|---|
| 2025.12.29 | ₩54,125 | ₩54,125 | ₩53,850 | ₩54,005 | -0.22% | 1.1만 |
|---|
| 2025.12.26 | ₩54,245 | ₩54,459 | ₩54,192 | ₩54,392 | +0.27% | 1.7만 |
|---|
| 2025.12.24 | ₩54,005 | ₩54,259 | ₩54,005 | ₩54,245 | +0.44% | 5.5천 |
|---|
| 2025.12.23 | ₩54,272 | ₩54,272 | ₩53,885 | ₩54,005 | -0.49% | 6.7만 |
|---|
| 2025.12.22 | ₩54,245 | ₩54,566 | ₩53,478 | ₩54,299 | +0.10% | 4.3만 |
|---|
| 2025.12.19 | ₩53,765 | ₩54,179 | ₩53,725 | ₩53,938 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩53,618 | ₩53,858 | ₩53,311 | ₩53,351 | -0.50% | 1.3만 |
|---|
| 2025.12.17 | ₩53,591 | ₩53,591 | ₩52,737 | ₩52,791 | -1.49% | 1.2만 |
|---|
| 2025.12.16 | ₩53,458 | ₩53,618 | ₩52,857 | ₩53,098 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩54,125 | ₩54,125 | ₩53,498 | ₩53,498 | -1.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,472 | ₩54,593 | ₩53,677 | ₩53,677 | -1.46% | 1.6만 |
|---|
| 2025.12.11 | ₩54,486 | ₩55,207 | ₩54,179 | ₩55,080 | +1.09% | 1.6만 |
|---|
| 2025.12.10 | ₩53,992 | ₩54,666 | ₩53,765 | ₩54,408 | +0.77% | 8.9천 |
|---|
| 2025.12.09 | ₩53,818 | ₩54,259 | ₩53,818 | ₩54,072 | +0.47% | 15.2만 |
|---|
| 2025.12.08 | ₩53,725 | ₩53,766 | ₩53,538 | ₩53,578 | -0.27% | 4.3천 |
|---|
| 2025.12.05 | ₩53,365 | ₩53,792 | ₩53,350 | ₩53,445 | +0.15% | 7.4천 |
|---|
| 2025.12.04 | ₩53,017 | ₩53,351 | ₩52,857 | ₩53,284 | +0.50% | 7.2천 |
|---|
| 2025.12.03 | ₩53,164 | ₩53,365 | ₩52,937 | ₩53,124 | -0.08% | 1.3만 |
|---|
| 2025.12.02 | ₩53,565 | ₩53,565 | ₩53,044 | ₩53,246 | -0.60% | 2.5만 |
|---|
| 2025.12.01 | ₩53,338 | ₩53,858 | ₩53,338 | ₩53,577 | +0.45% | 2.3천 |
|---|
| 2025.11.28 | ₩53,605 | ₩53,832 | ₩53,605 | ₩53,778 | +0.32% | 2.1천 |
|---|
| 2025.11.26 | ₩53,098 | ₩53,738 | ₩53,098 | ₩53,439 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩52,283 | ₩52,964 | ₩52,056 | ₩52,868 | +1.12% | 5.7천 |
|---|
| 2025.11.24 | ₩51,029 | ₩51,990 | ₩51,029 | ₩51,920 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩49,814 | ₩51,086 | ₩49,814 | ₩50,800 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩52,056 | ₩52,190 | ₩49,778 | ₩49,778 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩51,669 | ₩51,669 | ₩51,202 | ₩51,368 | -0.58% | 9.4천 |
|---|
| 2025.11.18 | ₩51,456 | ₩51,923 | ₩51,042 | ₩51,705 | +0.49% | 5.7천 |
|---|
| 2025.11.17 | ₩52,390 | ₩52,514 | ₩51,563 | ₩51,656 | -1.40% | 1.3만 |
|---|
| 2025.11.14 | ₩51,856 | ₩52,550 | ₩51,616 | ₩52,238 | +0.74% | 6.1천 |
|---|
| 2025.11.13 | ₩53,258 | ₩53,378 | ₩52,217 | ₩52,247 | -1.90% | 2.7만 |
|---|
| 2025.11.12 | ₩53,525 | ₩53,561 | ₩53,306 | ₩53,306 | -0.41% | 3.4천 |
|---|
| 2025.11.11 | ₩53,391 | ₩53,391 | ₩52,893 | ₩53,070 | -0.60% | 1.7만 |
|---|
| 2025.11.10 | ₩52,897 | ₩53,485 | ₩52,897 | ₩53,336 | +0.83% | 1.5만 |
|---|
| 2025.11.07 | ₩51,536 | ₩52,190 | ₩51,429 | ₩52,064 | +1.03% | 1.4만 |
|---|
| 2025.11.06 | ₩52,270 | ₩52,430 | ₩51,741 | ₩51,741 | -1.01% | 3.3천 |
|---|
| 2025.11.05 | ₩52,123 | ₩52,991 | ₩52,056 | ₩52,864 | +1.42% | 7.3천 |
|---|
| 2025.11.04 | ₩51,816 | ₩52,347 | ₩51,816 | ₩51,910 | +0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩52,369 | ₩52,616 | ₩52,036 | ₩52,616 | +0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩52,524 | ₩52,831 | ₩52,217 | ₩52,453 | -0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩53,164 | ₩53,458 | ₩52,593 | ₩52,593 | -1.07% | 1.7만 |
|---|
| 2025.10.29 | ₩53,378 | ₩53,658 | ₩53,031 | ₩53,135 | -0.46% | 8.3천 |
|---|
| 2025.10.28 | ₩53,191 | ₩53,367 | ₩53,080 | ₩53,140 | -0.10% | 1.3만 |
|---|
| 2025.10.27 | ₩53,685 | ₩53,765 | ₩53,391 | ₩53,474 | -0.39% | 13.2만 |
|---|
| 2025.10.24 | ₩53,324 | ₩53,725 | ₩53,324 | ₩53,605 | +0.53% | 1만 |
|---|
| 2025.10.23 | ₩52,644 | ₩53,138 | ₩52,630 | ₩52,997 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩52,110 | ₩52,310 | ₩51,683 | ₩52,171 | +0.12% | 2.1만 |
|---|
| 2025.10.21 | ₩52,270 | ₩52,549 | ₩52,137 | ₩52,411 | +0.27% | 1만 |
|---|
| 2025.10.20 | ₩52,590 | ₩52,791 | ₩52,524 | ₩52,697 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩52,350 | ₩52,537 | ₩52,030 | ₩52,218 | -0.25% | 4.5천 |
|---|
| 2025.10.16 | ₩53,044 | ₩53,179 | ₩52,590 | ₩52,665 | -0.71% | 6.6만 |
|---|
| 2025.10.15 | ₩52,964 | ₩52,964 | ₩52,684 | ₩52,804 | -0.30% | 3.7천 |
|---|
| 2025.10.14 | ₩51,135 | ₩52,564 | ₩51,135 | ₩52,362 | +2.40% | 8.7천 |
|---|
| 2025.10.13 | ₩51,442 | ₩51,656 | ₩51,416 | ₩51,624 | +0.35% | 8.3천 |
|---|
| 2025.10.10 | ₩52,177 | ₩52,243 | ₩50,642 | ₩50,642 | -2.94% | 8.8천 |
|---|