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 | ₩71,470 | ₩71,603 | ₩71,029 | ₩71,202 | -0.37% | 20.8만 |
| 2026.10.08 | ₩70,775 | ₩71,269 | ₩70,695 | ₩71,269 | +0.70% | 6.6만 |
| 2026.10.07 | ₩71,029 | ₩71,136 | ₩70,788 | ₩70,855 | -0.24% | 5.1만 |
| 2026.10.06 | ₩71,643 | ₩71,857 | ₩71,109 | ₩71,416 | -0.32% | 6.7만 |
| 2026.10.05 | ₩70,347 | ₩71,443 | ₩70,321 | ₩71,443 | +1.56% | 7.7만 |
| 2026.10.02 | ₩70,241 | ₩70,454 | ₩70,107 | ₩70,388 | +0.21% | 4.3만 |
| 2026.10.01 | ₩69,359 | ₩70,103 | ₩69,096 | ₩70,067 | +1.02% | 6.2만 |
| 2026.09.30 | ₩69,319 | ₩69,573 | ₩69,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,052 |
| -0.39% |
| 7.3만 |
| 2026.09.29 | ₩68,905 | ₩68,998 | ₩68,544 | ₩68,811 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩69,305 | ₩69,305 | ₩68,794 | ₩68,985 | -0.46% | 2.5만 |
|---|
| 2026.09.25 | ₩69,733 | ₩70,013 | ₩69,426 | ₩69,947 | +0.31% | 17.9만 |
|---|
| 2026.09.24 | ₩69,720 | ₩70,184 | ₩69,666 | ₩69,666 | -0.08% | 7.3만 |
|---|
| 2026.09.23 | ₩70,241 | ₩70,241 | ₩69,621 | ₩69,813 | -0.61% | 3.1만 |
|---|
| 2026.09.22 | ₩70,561 | ₩70,762 | ₩70,267 | ₩70,274 | -0.41% | 3.5만 |
|---|
| 2026.09.21 | ₩70,842 | ₩70,842 | ₩70,027 | ₩70,214 | -0.89% | 4.9만 |
|---|
| 2026.09.18 | ₩70,281 | ₩70,281 | ₩69,692 | ₩69,867 | -0.59% | 16.2만 |
|---|
| 2026.09.17 | ₩69,651 | ₩70,579 | ₩69,651 | ₩70,334 | +0.98% | 2.6만 |
|---|
| 2026.09.16 | ₩69,199 | ₩69,479 | ₩68,284 | ₩68,744 | -0.66% | 5.9만 |
|---|
| 2026.09.15 | ₩68,958 | ₩69,279 | ₩68,784 | ₩68,918 | -0.06% | 12.5만 |
|---|
| 2026.09.14 | ₩69,038 | ₩69,352 | ₩68,744 | ₩68,945 | -0.14% | 3.2만 |
|---|
| 2026.09.11 | ₩69,372 | ₩69,973 | ₩69,372 | ₩69,947 | +0.83% | 12.8만 |
|---|
| 2026.09.10 | ₩69,372 | ₩69,439 | ₩68,624 | ₩68,624 | -1.08% | 7.4만 |
|---|
| 2026.09.09 | ₩70,013 | ₩70,094 | ₩69,733 | ₩69,888 | -0.18% | 3.8만 |
|---|
| 2026.09.08 | ₩69,820 | ₩70,334 | ₩69,820 | ₩70,054 | +0.33% | 3.3만 |
|---|
| 2026.09.04 | ₩69,332 | ₩69,846 | ₩69,332 | ₩69,721 | +0.56% | 1.4만 |
|---|
| 2026.09.03 | ₩68,878 | ₩69,633 | ₩68,825 | ₩69,603 | +1.05% | 3.2만 |
|---|
| 2026.09.02 | ₩68,958 | ₩69,466 | ₩68,571 | ₩69,247 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩69,012 | ₩69,025 | ₩68,397 | ₩68,531 | -0.70% | 7.5만 |
|---|
| 2026.08.31 | ₩69,225 | ₩69,225 | ₩68,664 | ₩68,985 | -0.35% | 14.7만 |
|---|
| 2026.08.28 | ₩69,933 | ₩70,147 | ₩69,078 | ₩69,105 | -1.18% | 19.6만 |
|---|
| 2026.08.27 | ₩69,853 | ₩70,146 | ₩69,760 | ₩70,138 | +0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩69,412 | ₩70,067 | ₩69,412 | ₩69,987 | +0.83% | 2.7만 |
|---|
| 2026.08.25 | ₩69,439 | ₩69,666 | ₩69,265 | ₩69,472 | +0.05% | 3.2만 |
|---|
| 2026.08.24 | ₩69,800 | ₩69,800 | ₩68,827 | ₩69,078 | -1.03% | 11.6만 |
|---|
| 2026.08.21 | ₩70,120 | ₩70,120 | ₩69,533 | ₩70,000 | -0.17% | 5.4만 |
|---|
| 2026.08.20 | ₩69,693 | ₩70,187 | ₩69,332 | ₩69,439 | -0.36% | 5만 |
|---|
| 2026.08.19 | ₩70,668 | ₩70,668 | ₩69,753 | ₩69,776 | -1.26% | 3.4만 |
|---|
| 2026.08.18 | ₩70,909 | ₩70,975 | ₩70,200 | ₩70,802 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩71,576 | ₩71,737 | ₩71,349 | ₩71,523 | -0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩72,084 | ₩72,084 | ₩71,129 | ₩71,590 | -0.69% | 13.6만 |
|---|
| 2026.08.13 | ₩70,775 | ₩71,483 | ₩70,775 | ₩71,149 | +0.53% | 3.4만 |
|---|
| 2026.08.12 | ₩70,187 | ₩70,615 | ₩70,187 | ₩70,470 | +0.40% | 25.1만 |
|---|
| 2026.08.11 | ₩69,760 | ₩69,920 | ₩69,494 | ₩69,571 | -0.27% | 16.3만 |
|---|
| 2026.08.10 | ₩69,118 | ₩70,107 | ₩69,118 | ₩69,613 | +0.72% | 2만 |
|---|
| 2026.08.07 | ₩67,221 | ₩68,263 | ₩67,061 | ₩68,227 | +1.50% | 2만 |
|---|
| 2026.08.06 | ₩67,075 | ₩67,609 | ₩67,005 | ₩67,005 | -0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩68,424 | ₩68,638 | ₩67,729 | ₩67,729 | -1.02% | 2.4만 |
|---|
| 2026.08.04 | ₩68,050 | ₩69,346 | ₩68,010 | ₩69,156 | +1.63% | 3.4만 |
|---|
| 2026.08.03 | ₩67,128 | ₩68,125 | ₩67,101 | ₩67,863 | +1.09% | 2.1만 |
|---|
| 2026.07.31 | ₩68,317 | ₩68,317 | ₩67,195 | ₩67,569 | -1.10% | 5.3만 |
|---|
| 2026.07.30 | ₩66,700 | ₩67,944 | ₩66,700 | ₩67,943 | +1.86% | 3.2만 |
|---|
| 2026.07.29 | ₩67,088 | ₩67,469 | ₩66,059 | ₩66,059 | -1.53% | 52.3만 |
|---|
| 2026.07.28 | ₩66,019 | ₩66,600 | ₩65,378 | ₩66,567 | +0.83% | 4.6만 |
|---|
| 2026.07.27 | ₩67,542 | ₩67,649 | ₩66,380 | ₩66,807 | -1.09% | 2.8만 |
|---|
| 2026.07.24 | ₩68,130 | ₩68,130 | ₩66,954 | ₩66,954 | -1.73% | 1.6만 |
|---|
| 2026.07.23 | ₩68,117 | ₩68,531 | ₩67,415 | ₩67,649 | -0.69% | 2.8만 |
|---|
| 2026.07.22 | ₩68,664 | ₩68,938 | ₩68,183 | ₩68,263 | -0.58% | 4.5만 |
|---|
| 2026.07.21 | ₩67,342 | ₩68,517 | ₩67,342 | ₩68,389 | +1.56% | 2.5만 |
|---|
| 2026.07.20 | ₩66,958 | ₩67,195 | ₩66,513 | ₩66,513 | -0.66% | 4.3만 |
|---|
| 2026.07.17 | ₩65,805 | ₩67,215 | ₩65,805 | ₩66,818 | +1.54% | 3.7만 |
|---|
| 2026.07.16 | ₩67,368 | ₩67,368 | ₩66,286 | ₩66,473 | -1.33% | 5.6만 |
|---|
| 2026.07.15 | ₩68,758 | ₩68,758 | ₩66,940 | ₩67,489 | -1.85% | 14.9만 |
|---|
| 2026.07.14 | ₩68,811 | ₩69,078 | ₩68,531 | ₩68,784 | -0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩68,517 | ₩68,865 | ₩68,016 | ₩68,197 | -0.47% | 2.8만 |
|---|
| 2026.07.10 | ₩68,687 | ₩68,687 | ₩68,117 | ₩68,571 | -0.17% | 3.3만 |
|---|
| 2026.07.09 | ₩68,998 | ₩69,265 | ₩68,905 | ₩69,052 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩67,863 | ₩68,263 | ₩67,475 | ₩68,036 | +0.26% | 2.7만 |
|---|
| 2026.07.07 | ₩68,557 | ₩68,571 | ₩67,462 | ₩67,702 | -1.25% | 1.8만 |
|---|
| 2026.07.06 | ₩68,878 | ₩69,185 | ₩68,491 | ₩68,624 | -0.37% | 2.6만 |
|---|
| 2026.07.02 | ₩68,985 | ₩69,867 | ₩67,676 | ₩68,143 | -1.22% | 3.5만 |
|---|
| 2026.07.01 | ₩68,978 | ₩69,412 | ₩68,811 | ₩68,878 | -0.15% | 2만 |
|---|
| 2026.06.30 | ₩68,704 | ₩69,639 | ₩68,704 | ₩69,412 | +1.03% | 2.8만 |
|---|
| 2026.06.29 | ₩68,143 | ₩68,731 | ₩67,382 | ₩68,678 | +0.78% | 3.5만 |
|---|
| 2026.06.26 | ₩67,662 | ₩68,397 | ₩67,449 | ₩67,943 | +0.41% | 11.4만 |
|---|
| 2026.06.25 | ₩68,611 | ₩69,105 | ₩67,322 | ₩67,943 | -0.97% | 4.5만 |
|---|
| 2026.06.24 | ₩67,462 | ₩67,876 | ₩66,794 | ₩67,368 | -0.14% | 11.5만 |
|---|
| 2026.06.23 | ₩67,462 | ₩68,223 | ₩67,203 | ₩67,382 | -0.12% | 9.3만 |
|---|
| 2026.06.22 | ₩68,744 | ₩68,931 | ₩67,983 | ₩68,651 | -0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩67,462 | ₩67,662 | ₩66,767 | ₩67,636 | +0.26% | 15.9만 |
|---|
| 2026.06.17 | ₩67,716 | ₩68,509 | ₩66,847 | ₩66,847 | -1.28% | 3.5만 |
|---|
| 2026.06.16 | ₩68,744 | ₩68,744 | ₩67,402 | ₩67,402 | -1.95% | 10.2만 |
|---|
| 2026.06.15 | ₩69,025 | ₩69,125 | ₩68,597 | ₩68,731 | -0.43% | 9.4만 |
|---|
| 2026.06.12 | ₩67,596 | ₩68,230 | ₩66,928 | ₩67,662 | +0.10% | 14.4만 |
|---|
| 2026.06.11 | ₩65,843 | ₩67,502 | ₩65,659 | ₩67,409 | +2.38% | 3.1만 |
|---|
| 2026.06.10 | ₩65,899 | ₩66,988 | ₩65,298 | ₩65,325 | -0.87% | 3.7만 |
|---|
| 2026.06.09 | ₩66,647 | ₩67,569 | ₩63,962 | ₩66,273 | -0.56% | 10.8만 |
|---|
| 2026.06.08 | ₩66,647 | ₩67,034 | ₩66,126 | ₩66,300 | -0.52% | 25.2만 |
|---|
| 2026.06.05 | ₩68,050 | ₩68,157 | ₩65,712 | ₩66,019 | -2.98% | 4.4만 |
|---|
| 2026.06.04 | ₩68,357 | ₩69,492 | ₩68,170 | ₩69,012 | +0.96% | 5.3만 |
|---|
| 2026.06.03 | ₩68,771 | ₩68,771 | ₩67,843 | ₩68,250 | -0.76% | 3.8만 |
|---|
| 2026.06.02 | ₩68,491 | ₩69,573 | ₩68,330 | ₩69,533 | +1.52% | 2.9만 |
|---|
| 2026.06.01 | ₩68,183 | ₩69,265 | ₩67,996 | ₩69,078 | +1.31% | 7.9만 |
|---|
| 2026.05.29 | ₩67,622 | ₩68,277 | ₩67,104 | ₩68,277 | +0.97% | 13만 |
|---|
| 2026.05.28 | ₩66,928 | ₩68,157 | ₩66,861 | ₩67,609 | +1.02% | 8.6만 |
|---|
| 2026.05.27 | ₩66,994 | ₩67,048 | ₩66,367 | ₩66,766 | -0.34% | 3.1만 |
|---|
| 2026.05.26 | ₩66,353 | ₩67,382 | ₩66,353 | ₩67,115 | +1.15% | 4만 |
|---|
| 2026.05.22 | ₩65,338 | ₩65,952 | ₩65,338 | ₩65,805 | +0.72% | 5.5만 |
|---|
| 2026.05.21 | ₩63,935 | ₩65,138 | ₩63,588 | ₩64,924 | +1.55% | 12.3만 |
|---|
| 2026.05.20 | ₩62,786 | ₩64,470 | ₩62,786 | ₩64,470 | +2.68% | 3.4만 |
|---|
| 2026.05.19 | ₩62,586 | ₩62,920 | ₩61,945 | ₩62,693 | +0.17% | 2.7만 |
|---|
| 2026.05.18 | ₩62,492 | ₩62,626 | ₩61,931 | ₩62,466 | -0.04% | 3.1만 |
|---|
| 2026.05.15 | ₩62,386 | ₩62,464 | ₩61,804 | ₩61,811 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩62,826 | ₩63,214 | ₩62,653 | ₩62,800 | -0.04% | 3.2만 |
|---|
| 2026.05.13 | ₩63,187 | ₩63,187 | ₩62,219 | ₩62,813 | -0.59% | 5.1만 |
|---|
| 2026.05.12 | ₩63,788 | ₩63,788 | ₩62,324 | ₩63,200 | -0.92% | 5.2만 |
|---|
| 2026.05.11 | ₩64,096 | ₩64,242 | ₩63,721 | ₩63,922 | -0.27% | 2.7만 |
|---|
| 2026.05.08 | ₩63,294 | ₩63,588 | ₩62,613 | ₩63,588 | +0.46% | 2.5만 |
|---|
| 2026.05.07 | ₩63,454 | ₩63,548 | ₩62,800 | ₩63,000 | -0.72% | 2.7만 |
|---|
| 2026.05.06 | ₩63,401 | ₩63,668 | ₩63,013 | ₩63,668 | +0.42% | 3.5만 |
|---|
| 2026.05.05 | ₩63,307 | ₩63,639 | ₩62,806 | ₩63,374 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩63,561 | ₩63,721 | ₩62,940 | ₩63,054 | -0.80% | 3.6만 |
|---|
| 2026.05.01 | ₩62,920 | ₩63,321 | ₩62,800 | ₩63,321 | +0.64% | 2만 |
|---|
| 2026.04.30 | ₩61,985 | ₩62,426 | ₩61,584 | ₩62,426 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩61,117 | ₩61,330 | ₩60,805 | ₩61,330 | +0.35% | 3.8만 |
|---|
| 2026.04.28 | ₩61,718 | ₩62,052 | ₩60,992 | ₩61,250 | -0.76% | 2.2만 |
|---|
| 2026.04.27 | ₩62,559 | ₩62,559 | ₩61,607 | ₩61,878 | -1.09% | 3.4만 |
|---|
| 2026.04.24 | ₩61,945 | ₩62,466 | ₩61,584 | ₩62,452 | +0.82% | 3.3만 |
|---|
| 2026.04.23 | ₩61,891 | ₩61,891 | ₩60,382 | ₩61,584 | -0.50% | 10.9만 |
|---|
| 2026.04.22 | ₩62,613 | ₩62,760 | ₩61,827 | ₩62,319 | -0.47% | 14.2만 |
|---|
| 2026.04.21 | ₩62,559 | ₩63,217 | ₩61,858 | ₩62,225 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩61,985 | ₩62,346 | ₩61,798 | ₩62,292 | +0.50% | 2.8만 |
|---|
| 2026.04.17 | ₩61,718 | ₩62,252 | ₩61,604 | ₩61,744 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩60,943 | ₩61,076 | ₩60,435 | ₩61,023 | +0.13% | 13.4만 |
|---|
| 2026.04.15 | ₩60,128 | ₩60,462 | ₩59,914 | ₩60,462 | +0.56% | 7.8만 |
|---|
| 2026.04.14 | ₩59,580 | ₩59,968 | ₩59,337 | ₩59,687 | +0.18% | 5.2만 |
|---|
| 2026.04.13 | ₩57,256 | ₩59,046 | ₩57,189 | ₩59,046 | +3.13% | 3.1만 |
|---|
| 2026.04.10 | ₩57,991 | ₩57,991 | ₩57,136 | ₩57,283 | -1.22% | 7.1만 |
|---|
| 2026.04.09 | ₩58,111 | ₩58,111 | ₩57,256 | ₩57,590 | -0.90% | 6.2만 |
|---|
| 2026.04.08 | ₩59,073 | ₩59,073 | ₩57,916 | ₩58,258 | -1.38% | 6.2만 |
|---|
| 2026.04.07 | ₩57,015 | ₩57,096 | ₩56,494 | ₩56,855 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩56,922 | ₩57,283 | ₩56,788 | ₩57,149 | +0.40% | 1.8만 |
|---|
| 2026.04.02 | ₩55,386 | ₩56,842 | ₩55,065 | ₩56,842 | +2.63% | 13.7만 |
|---|
| 2026.04.01 | ₩56,267 | ₩56,747 | ₩56,067 | ₩56,227 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩54,744 | ₩55,951 | ₩54,744 | ₩55,826 | +1.98% | 3.4만 |
|---|
| 2026.03.30 | ₩55,225 | ₩55,506 | ₩53,742 | ₩53,970 | -2.27% | 1.9만 |
|---|
| 2026.03.27 | ₩55,559 | ₩55,666 | ₩54,771 | ₩54,985 | -1.03% | 4.3만 |
|---|
| 2026.03.26 | ₩56,401 | ₩57,109 | ₩55,706 | ₩55,920 | -0.85% | 3.5만 |
|---|
| 2026.03.25 | ₩57,055 | ₩57,336 | ₩56,548 | ₩56,975 | -0.14% | 5.1만 |
|---|
| 2026.03.24 | ₩55,813 | ₩56,715 | ₩55,506 | ₩56,424 | +1.09% | 5.9만 |
|---|
| 2026.03.23 | ₩55,613 | ₩56,486 | ₩55,506 | ₩56,040 | +0.77% | 3.9만 |
|---|
| 2026.03.20 | ₩56,374 | ₩56,374 | ₩54,591 | ₩55,080 | -2.30% | 2.4만 |
|---|
| 2026.03.19 | ₩55,546 | ₩56,401 | ₩55,412 | ₩56,107 | +1.01% | 2.1만 |
|---|
| 2026.03.18 | ₩57,069 | ₩57,069 | ₩56,494 | ₩56,494 | -1.01% | 1.4만 |
|---|
| 2026.03.17 | ₩57,069 | ₩57,283 | ₩56,908 | ₩57,069 | 0.00% | 4.9만 |
|---|
| 2026.03.16 | ₩56,615 | ₩56,975 | ₩56,438 | ₩56,588 | -0.05% | 3.5만 |
|---|
| 2026.03.13 | ₩56,401 | ₩56,588 | ₩55,380 | ₩55,546 | -1.52% | 2.9만 |
|---|
| 2026.03.12 | ₩56,868 | ₩56,868 | ₩55,893 | ₩55,920 | -1.67% | 2.8만 |
|---|
| 2026.03.11 | ₩57,283 | ₩57,643 | ₩56,842 | ₩57,376 | +0.16% | 2만 |
|---|
| 2026.03.10 | ₩57,389 | ₩58,111 | ₩57,055 | ₩57,363 | -0.05% | 3.4만 |
|---|
| 2026.03.09 | ₩56,241 | ₩57,443 | ₩55,706 | ₩57,256 | +1.81% | 13.5만 |
|---|
| 2026.03.06 | ₩57,510 | ₩58,137 | ₩57,096 | ₩57,176 | -0.58% | 1.8만 |
|---|
| 2026.03.05 | ₩59,166 | ₩59,447 | ₩58,084 | ₩58,752 | -0.70% | 7만 |
|---|
| 2026.03.04 | ₩59,166 | ₩59,642 | ₩58,752 | ₩59,460 | +0.50% | 3.4만 |
|---|
| 2026.03.03 | ₩58,311 | ₩59,071 | ₩57,409 | ₩58,525 | +0.37% | 17.9만 |
|---|
| 2026.03.02 | ₩59,166 | ₩60,449 | ₩58,926 | ₩60,288 | +1.90% | 3.9만 |
|---|
| 2026.02.27 | ₩59,326 | ₩59,647 | ₩58,979 | ₩59,513 | +0.32% | 2.1만 |
|---|
| 2026.02.26 | ₩59,620 | ₩60,101 | ₩59,019 | ₩59,834 | +0.36% | 2.4만 |
|---|
| 2026.02.25 | ₩59,407 | ₩59,714 | ₩59,320 | ₩59,674 | +0.45% | 1.3만 |
|---|
| 2026.02.24 | ₩57,723 | ₩58,939 | ₩57,723 | ₩58,926 | +2.08% | 1.7만 |
|---|
| 2026.02.23 | ₩57,924 | ₩57,964 | ₩57,510 | ₩57,937 | +0.02% | 6.6만 |
|---|
| 2026.02.20 | ₩57,844 | ₩58,538 | ₩57,590 | ₩58,199 | +0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩57,750 | ₩58,017 | ₩57,309 | ₩58,017 | +0.46% | 2.1만 |
|---|
| 2026.02.18 | ₩57,924 | ₩58,846 | ₩57,924 | ₩58,351 | +0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩57,443 | ₩57,697 | ₩56,641 | ₩57,429 | -0.02% | 1.8만 |
|---|
| 2026.02.13 | ₩56,721 | ₩57,683 | ₩56,160 | ₩57,136 | +0.73% | 2.2만 |
|---|
| 2026.02.12 | ₩58,618 | ₩58,632 | ₩56,334 | ₩56,508 | -3.60% | 4.5만 |
|---|
| 2026.02.11 | ₩58,739 | ₩58,739 | ₩57,122 | ₩58,244 | -0.84% | 2.2만 |
|---|
| 2026.02.10 | ₩57,924 | ₩58,471 | ₩57,804 | ₩57,870 | -0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩57,002 | ₩58,017 | ₩57,002 | ₩57,964 | +1.69% | 2.8만 |
|---|
| 2026.02.06 | ₩56,054 | ₩57,082 | ₩56,054 | ₩57,069 | +1.81% | 6.5만 |
|---|
| 2026.02.05 | ₩55,733 | ₩56,494 | ₩54,885 | ₩55,092 | -1.15% | 3.6만 |
|---|
| 2026.02.04 | ₩58,151 | ₩58,284 | ₩55,733 | ₩56,802 | -2.32% | 5만 |
|---|
| 2026.02.03 | ₩58,405 | ₩58,431 | ₩56,721 | ₩57,830 | -0.98% | 8.2만 |
|---|
| 2026.02.02 | ₩57,256 | ₩58,151 | ₩57,256 | ₩57,737 | +0.84% | 4.8만 |
|---|
| 2026.01.30 | ₩58,071 | ₩58,672 | ₩57,176 | ₩57,563 | -0.87% | 25.3만 |
|---|
| 2026.01.29 | ₩59,367 | ₩59,527 | ₩57,710 | ₩58,856 | -0.86% | 4만 |
|---|
| 2026.01.28 | ₩59,807 | ₩59,821 | ₩59,119 | ₩59,527 | -0.47% | 7.7만 |
|---|
| 2026.01.27 | ₩59,326 | ₩59,674 | ₩59,046 | ₩59,554 | +0.38% | 8.2만 |
|---|
| 2026.01.26 | ₩60,008 | ₩60,008 | ₩59,313 | ₩59,367 | -1.07% | 4.3만 |
|---|
| 2026.01.23 | ₩59,714 | ₩60,115 | ₩59,647 | ₩59,928 | +0.36% | 14.2만 |
|---|
| 2026.01.22 | ₩60,048 | ₩60,235 | ₩59,594 | ₩59,700 | -0.58% | 3.6만 |
|---|
| 2026.01.21 | ₩59,019 | ₩59,260 | ₩58,151 | ₩59,260 | +0.41% | 1.9만 |
|---|
| 2026.01.20 | ₩58,111 | ₩58,979 | ₩58,044 | ₩58,418 | +0.53% | 4.4만 |
|---|
| 2026.01.16 | ₩59,006 | ₩59,379 | ₩58,939 | ₩58,952 | -0.09% | 9.4천 |
|---|
| 2026.01.15 | ₩59,273 | ₩59,674 | ₩58,966 | ₩59,019 | -0.43% | 7.6만 |
|---|
| 2026.01.14 | ₩58,031 | ₩59,179 | ₩58,031 | ₩59,153 | +1.93% | 3.5만 |
|---|
| 2026.01.13 | ₩58,992 | ₩58,992 | ₩58,151 | ₩58,565 | -0.72% | 1.4만 |
|---|
| 2026.01.12 | ₩57,777 | ₩58,658 | ₩57,737 | ₩58,471 | +1.20% | 2.4만 |
|---|
| 2026.01.09 | ₩57,830 | ₩57,964 | ₩57,242 | ₩57,790 | -0.07% | 2.4만 |
|---|
| 2026.01.08 | ₩56,975 | ₩57,456 | ₩56,957 | ₩57,376 | +0.70% | 2.2만 |
|---|
| 2026.01.07 | ₩56,521 | ₩56,949 | ₩55,726 | ₩56,855 | +0.59% | 1.7만 |
|---|
| 2026.01.06 | ₩55,506 | ₩56,588 | ₩55,506 | ₩56,588 | +1.95% | 1.5만 |
|---|
| 2026.01.05 | ₩54,878 | ₩55,533 | ₩54,878 | ₩55,372 | +0.90% | 1.8만 |
|---|
| 2026.01.02 | ₩53,783 | ₩54,237 | ₩53,529 | ₩54,145 | +0.67% | 1.2만 |
|---|
| 2025.12.31 | ₩53,970 | ₩53,970 | ₩53,555 | ₩53,569 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩54,116 | ₩54,263 | ₩54,043 | ₩54,050 | -0.12% | 5.8천 |
|---|
| 2025.12.29 | ₩54,170 | ₩54,170 | ₩53,895 | ₩54,050 | -0.22% | 1.1만 |
|---|
| 2025.12.26 | ₩54,290 | ₩54,504 | ₩54,237 | ₩54,437 | +0.27% | 1.7만 |
|---|
| 2025.12.24 | ₩54,050 | ₩54,304 | ₩54,050 | ₩54,290 | +0.44% | 5.5천 |
|---|
| 2025.12.23 | ₩54,317 | ₩54,317 | ₩53,929 | ₩54,050 | -0.49% | 6.7만 |
|---|
| 2025.12.22 | ₩54,290 | ₩54,611 | ₩53,522 | ₩54,344 | +0.10% | 4.3만 |
|---|
| 2025.12.19 | ₩53,809 | ₩54,223 | ₩53,769 | ₩53,983 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩53,662 | ₩53,903 | ₩53,355 | ₩53,395 | -0.50% | 1.3만 |
|---|
| 2025.12.17 | ₩53,636 | ₩53,636 | ₩52,781 | ₩52,834 | -1.49% | 1.2만 |
|---|
| 2025.12.16 | ₩53,502 | ₩53,662 | ₩52,901 | ₩53,141 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩54,170 | ₩54,170 | ₩53,542 | ₩53,542 | -1.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,517 | ₩54,637 | ₩53,721 | ₩53,721 | -1.46% | 1.6만 |
|---|
| 2025.12.11 | ₩54,531 | ₩55,252 | ₩54,223 | ₩55,125 | +1.09% | 1.6만 |
|---|
| 2025.12.10 | ₩54,036 | ₩54,711 | ₩53,809 | ₩54,453 | +0.77% | 8.9천 |
|---|
| 2025.12.09 | ₩53,863 | ₩54,304 | ₩53,863 | ₩54,116 | +0.47% | 15.2만 |
|---|
| 2025.12.08 | ₩53,769 | ₩53,811 | ₩53,582 | ₩53,622 | -0.27% | 4.3천 |
|---|
| 2025.12.05 | ₩53,408 | ₩53,836 | ₩53,394 | ₩53,489 | +0.15% | 7.4천 |
|---|
| 2025.12.04 | ₩53,061 | ₩53,395 | ₩52,901 | ₩53,328 | +0.50% | 7.2천 |
|---|
| 2025.12.03 | ₩53,208 | ₩53,408 | ₩52,981 | ₩53,168 | -0.08% | 1.3만 |
|---|
| 2025.12.02 | ₩53,609 | ₩53,609 | ₩53,088 | ₩53,290 | -0.60% | 2.5만 |
|---|
| 2025.12.01 | ₩53,382 | ₩53,903 | ₩53,382 | ₩53,621 | +0.45% | 2.3천 |
|---|
| 2025.11.28 | ₩53,649 | ₩53,876 | ₩53,649 | ₩53,823 | +0.32% | 2.1천 |
|---|
| 2025.11.26 | ₩53,141 | ₩53,783 | ₩53,141 | ₩53,483 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩52,326 | ₩53,008 | ₩52,099 | ₩52,912 | +1.12% | 5.7천 |
|---|
| 2025.11.24 | ₩51,071 | ₩52,033 | ₩51,071 | ₩51,963 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩49,855 | ₩51,128 | ₩49,855 | ₩50,842 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩52,099 | ₩52,233 | ₩49,819 | ₩49,819 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩51,712 | ₩51,712 | ₩51,244 | ₩51,410 | -0.58% | 9.4천 |
|---|
| 2025.11.18 | ₩51,498 | ₩51,966 | ₩51,084 | ₩51,748 | +0.49% | 5.7천 |
|---|
| 2025.11.17 | ₩52,433 | ₩52,558 | ₩51,605 | ₩51,699 | -1.40% | 1.3만 |
|---|
| 2025.11.14 | ₩51,899 | ₩52,594 | ₩51,658 | ₩52,281 | +0.74% | 6.1천 |
|---|
| 2025.11.13 | ₩53,302 | ₩53,422 | ₩52,260 | ₩52,290 | -1.90% | 2.7만 |
|---|
| 2025.11.12 | ₩53,569 | ₩53,605 | ₩53,350 | ₩53,350 | -0.41% | 3.4천 |
|---|
| 2025.11.11 | ₩53,435 | ₩53,435 | ₩52,937 | ₩53,113 | -0.60% | 1.7만 |
|---|
| 2025.11.10 | ₩52,941 | ₩53,529 | ₩52,941 | ₩53,380 | +0.83% | 1.5만 |
|---|
| 2025.11.07 | ₩51,578 | ₩52,233 | ₩51,471 | ₩52,107 | +1.03% | 1.4만 |
|---|
| 2025.11.06 | ₩52,313 | ₩52,473 | ₩51,784 | ₩51,784 | -1.01% | 3.3천 |
|---|
| 2025.11.05 | ₩52,166 | ₩53,034 | ₩52,099 | ₩52,908 | +1.42% | 7.3천 |
|---|
| 2025.11.04 | ₩51,859 | ₩52,391 | ₩51,859 | ₩51,952 | +0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩52,412 | ₩52,659 | ₩52,079 | ₩52,659 | +0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩52,567 | ₩52,874 | ₩52,260 | ₩52,496 | -0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩53,208 | ₩53,502 | ₩52,636 | ₩52,636 | -1.07% | 1.7만 |
|---|
| 2025.10.29 | ₩53,422 | ₩53,702 | ₩53,075 | ₩53,179 | -0.46% | 8.3천 |
|---|
| 2025.10.28 | ₩53,235 | ₩53,411 | ₩53,124 | ₩53,184 | -0.10% | 1.3만 |
|---|
| 2025.10.27 | ₩53,729 | ₩53,809 | ₩53,435 | ₩53,518 | -0.39% | 13.2만 |
|---|
| 2025.10.24 | ₩53,368 | ₩53,769 | ₩53,368 | ₩53,649 | +0.53% | 1만 |
|---|
| 2025.10.23 | ₩52,687 | ₩53,181 | ₩52,674 | ₩53,041 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩52,153 | ₩52,353 | ₩51,725 | ₩52,214 | +0.12% | 2.1만 |
|---|
| 2025.10.21 | ₩52,313 | ₩52,592 | ₩52,179 | ₩52,455 | +0.27% | 1만 |
|---|
| 2025.10.20 | ₩52,634 | ₩52,834 | ₩52,567 | ₩52,741 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩52,393 | ₩52,580 | ₩52,073 | ₩52,261 | -0.25% | 4.5천 |
|---|
| 2025.10.16 | ₩53,088 | ₩53,223 | ₩52,634 | ₩52,708 | -0.71% | 6.6만 |
|---|
| 2025.10.15 | ₩53,008 | ₩53,008 | ₩52,727 | ₩52,847 | -0.30% | 3.7천 |
|---|
| 2025.10.14 | ₩51,178 | ₩52,607 | ₩51,178 | ₩52,405 | +2.40% | 8.7천 |
|---|
| 2025.10.13 | ₩51,485 | ₩51,699 | ₩51,458 | ₩51,666 | +0.35% | 8.3천 |
|---|
| 2025.10.10 | ₩52,220 | ₩52,286 | ₩50,683 | ₩50,683 | -2.94% | 8.8천 |
|---|