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 | ₩71,502 | ₩71,635 | ₩71,061 | ₩71,234 | -0.37% | 20.8만 |
| 2026.10.08 | ₩70,807 | ₩71,301 | ₩70,727 | ₩71,301 | +0.70% | 6.6만 |
| 2026.10.07 | ₩71,061 | ₩71,168 | ₩70,820 | ₩70,887 | -0.24% | 5.1만 |
| 2026.10.06 | ₩71,675 | ₩71,889 | ₩71,141 | ₩71,448 | -0.32% | 6.7만 |
| 2026.10.05 | ₩70,379 | ₩71,475 | ₩70,352 | ₩71,475 | +1.56% | 7.7만 |
| 2026.10.02 | ₩70,272 | ₩70,486 | ₩70,138 | ₩70,419 | +0.21% | 4.3만 |
| 2026.10.01 | ₩69,390 | ₩70,134 | ₩69,127 | ₩70,098 | +1.02% | 6.2만 |
| 2026.09.30 | ₩69,350 | ₩69,604 | ₩69,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,083 |
| -0.39% |
| 7.3만 |
| 2026.09.29 | ₩68,936 | ₩69,029 | ₩68,575 | ₩68,842 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩69,337 | ₩69,337 | ₩68,825 | ₩69,016 | -0.46% | 2.5만 |
|---|
| 2026.09.25 | ₩69,764 | ₩70,045 | ₩69,457 | ₩69,978 | +0.31% | 17.9만 |
|---|
| 2026.09.24 | ₩69,751 | ₩70,216 | ₩69,697 | ₩69,697 | -0.08% | 7.3만 |
|---|
| 2026.09.23 | ₩70,272 | ₩70,272 | ₩69,652 | ₩69,844 | -0.61% | 3.1만 |
|---|
| 2026.09.22 | ₩70,593 | ₩70,793 | ₩70,299 | ₩70,306 | -0.41% | 3.5만 |
|---|
| 2026.09.21 | ₩70,874 | ₩70,874 | ₩70,058 | ₩70,245 | -0.89% | 4.9만 |
|---|
| 2026.09.18 | ₩70,312 | ₩70,312 | ₩69,723 | ₩69,898 | -0.59% | 16.2만 |
|---|
| 2026.09.17 | ₩69,683 | ₩70,610 | ₩69,683 | ₩70,366 | +0.98% | 2.6만 |
|---|
| 2026.09.16 | ₩69,230 | ₩69,510 | ₩68,314 | ₩68,775 | -0.66% | 5.9만 |
|---|
| 2026.09.15 | ₩68,989 | ₩69,310 | ₩68,815 | ₩68,949 | -0.06% | 12.5만 |
|---|
| 2026.09.14 | ₩69,069 | ₩69,383 | ₩68,775 | ₩68,976 | -0.14% | 3.2만 |
|---|
| 2026.09.11 | ₩69,403 | ₩70,005 | ₩69,403 | ₩69,978 | +0.83% | 12.8만 |
|---|
| 2026.09.10 | ₩69,403 | ₩69,470 | ₩68,655 | ₩68,655 | -1.08% | 7.4만 |
|---|
| 2026.09.09 | ₩70,045 | ₩70,125 | ₩69,764 | ₩69,919 | -0.18% | 3.8만 |
|---|
| 2026.09.08 | ₩69,851 | ₩70,366 | ₩69,851 | ₩70,085 | +0.33% | 3.3만 |
|---|
| 2026.09.04 | ₩69,363 | ₩69,878 | ₩69,363 | ₩69,752 | +0.56% | 1.4만 |
|---|
| 2026.09.03 | ₩68,909 | ₩69,664 | ₩68,855 | ₩69,635 | +1.05% | 3.2만 |
|---|
| 2026.09.02 | ₩68,989 | ₩69,497 | ₩68,602 | ₩69,278 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩69,043 | ₩69,056 | ₩68,428 | ₩68,561 | -0.70% | 7.5만 |
|---|
| 2026.08.31 | ₩69,256 | ₩69,256 | ₩68,695 | ₩69,016 | -0.35% | 14.7만 |
|---|
| 2026.08.28 | ₩69,965 | ₩70,179 | ₩69,109 | ₩69,136 | -1.18% | 19.6만 |
|---|
| 2026.08.27 | ₩69,885 | ₩70,177 | ₩69,791 | ₩70,169 | +0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩69,443 | ₩70,098 | ₩69,443 | ₩70,018 | +0.83% | 2.7만 |
|---|
| 2026.08.25 | ₩69,470 | ₩69,697 | ₩69,296 | ₩69,504 | +0.05% | 3.2만 |
|---|
| 2026.08.24 | ₩69,831 | ₩69,831 | ₩68,858 | ₩69,109 | -1.03% | 11.6만 |
|---|
| 2026.08.21 | ₩70,152 | ₩70,152 | ₩69,564 | ₩70,032 | -0.17% | 5.4만 |
|---|
| 2026.08.20 | ₩69,724 | ₩70,219 | ₩69,363 | ₩69,470 | -0.36% | 5만 |
|---|
| 2026.08.19 | ₩70,700 | ₩70,700 | ₩69,784 | ₩69,807 | -1.26% | 3.4만 |
|---|
| 2026.08.18 | ₩70,940 | ₩71,007 | ₩70,232 | ₩70,833 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩71,609 | ₩71,769 | ₩71,381 | ₩71,555 | -0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩72,116 | ₩72,116 | ₩71,161 | ₩71,622 | -0.69% | 13.6만 |
|---|
| 2026.08.13 | ₩70,807 | ₩71,515 | ₩70,807 | ₩71,181 | +0.53% | 3.4만 |
|---|
| 2026.08.12 | ₩70,219 | ₩70,646 | ₩70,219 | ₩70,502 | +0.40% | 25.1만 |
|---|
| 2026.08.11 | ₩69,791 | ₩69,951 | ₩69,525 | ₩69,603 | -0.27% | 16.3만 |
|---|
| 2026.08.10 | ₩69,149 | ₩70,138 | ₩69,149 | ₩69,644 | +0.72% | 2만 |
|---|
| 2026.08.07 | ₩67,252 | ₩68,294 | ₩67,091 | ₩68,258 | +1.50% | 2만 |
|---|
| 2026.08.06 | ₩67,105 | ₩67,639 | ₩67,035 | ₩67,035 | -0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩68,455 | ₩68,668 | ₩67,760 | ₩67,760 | -1.02% | 2.4만 |
|---|
| 2026.08.04 | ₩68,080 | ₩69,377 | ₩68,040 | ₩69,187 | +1.63% | 3.4만 |
|---|
| 2026.08.03 | ₩67,158 | ₩68,155 | ₩67,131 | ₩67,893 | +1.09% | 2.1만 |
|---|
| 2026.07.31 | ₩68,348 | ₩68,348 | ₩67,225 | ₩67,599 | -1.10% | 5.3만 |
|---|
| 2026.07.30 | ₩66,730 | ₩67,975 | ₩66,730 | ₩67,973 | +1.86% | 3.2만 |
|---|
| 2026.07.29 | ₩67,118 | ₩67,499 | ₩66,089 | ₩66,089 | -1.53% | 52.3만 |
|---|
| 2026.07.28 | ₩66,049 | ₩66,630 | ₩65,407 | ₩66,597 | +0.83% | 4.6만 |
|---|
| 2026.07.27 | ₩67,572 | ₩67,679 | ₩66,410 | ₩66,837 | -1.09% | 2.8만 |
|---|
| 2026.07.24 | ₩68,160 | ₩68,160 | ₩66,984 | ₩66,984 | -1.73% | 1.6만 |
|---|
| 2026.07.23 | ₩68,147 | ₩68,561 | ₩67,445 | ₩67,679 | -0.69% | 2.8만 |
|---|
| 2026.07.22 | ₩68,695 | ₩68,969 | ₩68,214 | ₩68,294 | -0.58% | 4.5만 |
|---|
| 2026.07.21 | ₩67,372 | ₩68,548 | ₩67,372 | ₩68,420 | +1.56% | 2.5만 |
|---|
| 2026.07.20 | ₩66,988 | ₩67,225 | ₩66,543 | ₩66,543 | -0.66% | 4.3만 |
|---|
| 2026.07.17 | ₩65,835 | ₩67,245 | ₩65,835 | ₩66,848 | +1.54% | 3.7만 |
|---|
| 2026.07.16 | ₩67,399 | ₩67,399 | ₩66,316 | ₩66,503 | -1.33% | 5.6만 |
|---|
| 2026.07.15 | ₩68,789 | ₩68,789 | ₩66,970 | ₩67,519 | -1.85% | 14.9만 |
|---|
| 2026.07.14 | ₩68,842 | ₩69,109 | ₩68,561 | ₩68,815 | -0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩68,548 | ₩68,896 | ₩68,047 | ₩68,227 | -0.47% | 2.8만 |
|---|
| 2026.07.10 | ₩68,718 | ₩68,718 | ₩68,147 | ₩68,602 | -0.17% | 3.3만 |
|---|
| 2026.07.09 | ₩69,029 | ₩69,296 | ₩68,936 | ₩69,083 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩67,893 | ₩68,294 | ₩67,506 | ₩68,067 | +0.26% | 2.7만 |
|---|
| 2026.07.07 | ₩68,588 | ₩68,602 | ₩67,492 | ₩67,733 | -1.25% | 1.8만 |
|---|
| 2026.07.06 | ₩68,909 | ₩69,216 | ₩68,521 | ₩68,655 | -0.37% | 2.6만 |
|---|
| 2026.07.02 | ₩69,016 | ₩69,898 | ₩67,706 | ₩68,174 | -1.22% | 3.5만 |
|---|
| 2026.07.01 | ₩69,009 | ₩69,443 | ₩68,842 | ₩68,909 | -0.15% | 2만 |
|---|
| 2026.06.30 | ₩68,735 | ₩69,671 | ₩68,735 | ₩69,443 | +1.03% | 2.8만 |
|---|
| 2026.06.29 | ₩68,174 | ₩68,762 | ₩67,412 | ₩68,708 | +0.78% | 3.5만 |
|---|
| 2026.06.26 | ₩67,693 | ₩68,428 | ₩67,479 | ₩67,973 | +0.41% | 11.4만 |
|---|
| 2026.06.25 | ₩68,642 | ₩69,136 | ₩67,352 | ₩67,973 | -0.97% | 4.5만 |
|---|
| 2026.06.24 | ₩67,492 | ₩67,907 | ₩66,824 | ₩67,399 | -0.14% | 11.5만 |
|---|
| 2026.06.23 | ₩67,492 | ₩68,254 | ₩67,233 | ₩67,412 | -0.12% | 9.3만 |
|---|
| 2026.06.22 | ₩68,775 | ₩68,962 | ₩68,013 | ₩68,682 | -0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩67,492 | ₩67,693 | ₩66,797 | ₩67,666 | +0.26% | 15.9만 |
|---|
| 2026.06.17 | ₩67,746 | ₩68,540 | ₩66,877 | ₩66,877 | -1.28% | 3.5만 |
|---|
| 2026.06.16 | ₩68,775 | ₩68,775 | ₩67,432 | ₩67,432 | -1.95% | 10.2만 |
|---|
| 2026.06.15 | ₩69,056 | ₩69,156 | ₩68,628 | ₩68,762 | -0.43% | 9.4만 |
|---|
| 2026.06.12 | ₩67,626 | ₩68,261 | ₩66,958 | ₩67,693 | +0.10% | 14.4만 |
|---|
| 2026.06.11 | ₩65,872 | ₩67,532 | ₩65,688 | ₩67,439 | +2.38% | 3.1만 |
|---|
| 2026.06.10 | ₩65,929 | ₩67,018 | ₩65,327 | ₩65,354 | -0.87% | 3.7만 |
|---|
| 2026.06.09 | ₩66,677 | ₩67,599 | ₩63,991 | ₩66,303 | -0.56% | 10.8만 |
|---|
| 2026.06.08 | ₩66,677 | ₩67,065 | ₩66,156 | ₩66,330 | -0.52% | 25.2만 |
|---|
| 2026.06.05 | ₩68,080 | ₩68,187 | ₩65,741 | ₩66,049 | -2.98% | 4.4만 |
|---|
| 2026.06.04 | ₩68,388 | ₩69,524 | ₩68,201 | ₩69,043 | +0.96% | 5.3만 |
|---|
| 2026.06.03 | ₩68,802 | ₩68,802 | ₩67,873 | ₩68,281 | -0.76% | 3.8만 |
|---|
| 2026.06.02 | ₩68,521 | ₩69,604 | ₩68,361 | ₩69,564 | +1.52% | 2.9만 |
|---|
| 2026.06.01 | ₩68,214 | ₩69,296 | ₩68,027 | ₩69,109 | +1.31% | 7.9만 |
|---|
| 2026.05.29 | ₩67,653 | ₩68,307 | ₩67,134 | ₩68,307 | +0.97% | 13만 |
|---|
| 2026.05.28 | ₩66,958 | ₩68,187 | ₩66,891 | ₩67,639 | +1.02% | 8.6만 |
|---|
| 2026.05.27 | ₩67,024 | ₩67,078 | ₩66,396 | ₩66,796 | -0.34% | 3.1만 |
|---|
| 2026.05.26 | ₩66,383 | ₩67,412 | ₩66,383 | ₩67,145 | +1.15% | 4만 |
|---|
| 2026.05.22 | ₩65,367 | ₩65,982 | ₩65,367 | ₩65,835 | +0.72% | 5.5만 |
|---|
| 2026.05.21 | ₩63,964 | ₩65,167 | ₩63,616 | ₩64,953 | +1.55% | 12.3만 |
|---|
| 2026.05.20 | ₩62,815 | ₩64,499 | ₩62,815 | ₩64,499 | +2.68% | 3.4만 |
|---|
| 2026.05.19 | ₩62,614 | ₩62,948 | ₩61,973 | ₩62,721 | +0.17% | 2.7만 |
|---|
| 2026.05.18 | ₩62,521 | ₩62,654 | ₩61,959 | ₩62,494 | -0.04% | 3.1만 |
|---|
| 2026.05.15 | ₩62,414 | ₩62,492 | ₩61,832 | ₩61,839 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩62,855 | ₩63,242 | ₩62,681 | ₩62,828 | -0.04% | 3.2만 |
|---|
| 2026.05.13 | ₩63,216 | ₩63,216 | ₩62,247 | ₩62,841 | -0.59% | 5.1만 |
|---|
| 2026.05.12 | ₩63,817 | ₩63,817 | ₩62,352 | ₩63,229 | -0.92% | 5.2만 |
|---|
| 2026.05.11 | ₩64,124 | ₩64,271 | ₩63,750 | ₩63,951 | -0.27% | 2.7만 |
|---|
| 2026.05.08 | ₩63,322 | ₩63,616 | ₩62,641 | ₩63,616 | +0.46% | 2.5만 |
|---|
| 2026.05.07 | ₩63,483 | ₩63,576 | ₩62,828 | ₩63,028 | -0.72% | 2.7만 |
|---|
| 2026.05.06 | ₩63,429 | ₩63,697 | ₩63,042 | ₩63,697 | +0.42% | 3.5만 |
|---|
| 2026.05.05 | ₩63,336 | ₩63,667 | ₩62,835 | ₩63,403 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩63,590 | ₩63,750 | ₩62,968 | ₩63,082 | -0.80% | 3.6만 |
|---|
| 2026.05.01 | ₩62,948 | ₩63,349 | ₩62,828 | ₩63,349 | +0.64% | 2만 |
|---|
| 2026.04.30 | ₩62,013 | ₩62,454 | ₩61,612 | ₩62,454 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩61,144 | ₩61,358 | ₩60,833 | ₩61,358 | +0.35% | 3.8만 |
|---|
| 2026.04.28 | ₩61,745 | ₩62,079 | ₩61,020 | ₩61,278 | -0.76% | 2.2만 |
|---|
| 2026.04.27 | ₩62,587 | ₩62,587 | ₩61,634 | ₩61,906 | -1.09% | 3.4만 |
|---|
| 2026.04.24 | ₩61,973 | ₩62,494 | ₩61,612 | ₩62,480 | +0.82% | 3.3만 |
|---|
| 2026.04.23 | ₩61,919 | ₩61,919 | ₩60,409 | ₩61,612 | -0.50% | 10.9만 |
|---|
| 2026.04.22 | ₩62,641 | ₩62,788 | ₩61,855 | ₩62,347 | -0.47% | 14.2만 |
|---|
| 2026.04.21 | ₩62,587 | ₩63,245 | ₩61,886 | ₩62,253 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩62,013 | ₩62,374 | ₩61,826 | ₩62,320 | +0.50% | 2.8만 |
|---|
| 2026.04.17 | ₩61,745 | ₩62,280 | ₩61,632 | ₩61,772 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩60,970 | ₩61,104 | ₩60,462 | ₩61,050 | +0.13% | 13.4만 |
|---|
| 2026.04.15 | ₩60,155 | ₩60,489 | ₩59,941 | ₩60,489 | +0.56% | 7.8만 |
|---|
| 2026.04.14 | ₩59,607 | ₩59,995 | ₩59,364 | ₩59,714 | +0.18% | 5.2만 |
|---|
| 2026.04.13 | ₩57,282 | ₩59,072 | ₩57,215 | ₩59,072 | +3.13% | 3.1만 |
|---|
| 2026.04.10 | ₩58,017 | ₩58,017 | ₩57,161 | ₩57,308 | -1.22% | 7.1만 |
|---|
| 2026.04.09 | ₩58,137 | ₩58,137 | ₩57,282 | ₩57,616 | -0.90% | 6.2만 |
|---|
| 2026.04.08 | ₩59,099 | ₩59,099 | ₩57,942 | ₩58,284 | -1.38% | 6.2만 |
|---|
| 2026.04.07 | ₩57,041 | ₩57,121 | ₩56,520 | ₩56,881 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩56,947 | ₩57,308 | ₩56,814 | ₩57,175 | +0.40% | 1.8만 |
|---|
| 2026.04.02 | ₩55,410 | ₩56,867 | ₩55,090 | ₩56,867 | +2.63% | 13.7만 |
|---|
| 2026.04.01 | ₩56,293 | ₩56,772 | ₩56,092 | ₩56,252 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩54,769 | ₩55,976 | ₩54,769 | ₩55,852 | +1.98% | 3.4만 |
|---|
| 2026.03.30 | ₩55,250 | ₩55,531 | ₩53,767 | ₩53,994 | -2.27% | 1.9만 |
|---|
| 2026.03.27 | ₩55,584 | ₩55,691 | ₩54,796 | ₩55,010 | -1.03% | 4.3만 |
|---|
| 2026.03.26 | ₩56,426 | ₩57,135 | ₩55,731 | ₩55,945 | -0.85% | 3.5만 |
|---|
| 2026.03.25 | ₩57,081 | ₩57,362 | ₩56,573 | ₩57,001 | -0.14% | 5.1만 |
|---|
| 2026.03.24 | ₩55,838 | ₩56,740 | ₩55,531 | ₩56,449 | +1.09% | 5.9만 |
|---|
| 2026.03.23 | ₩55,638 | ₩56,512 | ₩55,531 | ₩56,065 | +0.77% | 3.9만 |
|---|
| 2026.03.20 | ₩56,399 | ₩56,399 | ₩54,615 | ₩55,104 | -2.30% | 2.4만 |
|---|
| 2026.03.19 | ₩55,571 | ₩56,426 | ₩55,437 | ₩56,132 | +1.01% | 2.1만 |
|---|
| 2026.03.18 | ₩57,094 | ₩57,094 | ₩56,520 | ₩56,520 | -1.01% | 1.4만 |
|---|
| 2026.03.17 | ₩57,094 | ₩57,308 | ₩56,934 | ₩57,094 | 0.00% | 4.9만 |
|---|
| 2026.03.16 | ₩56,640 | ₩57,001 | ₩56,464 | ₩56,613 | -0.05% | 3.5만 |
|---|
| 2026.03.13 | ₩56,426 | ₩56,613 | ₩55,405 | ₩55,571 | -1.52% | 2.9만 |
|---|
| 2026.03.12 | ₩56,894 | ₩56,894 | ₩55,918 | ₩55,945 | -1.67% | 2.8만 |
|---|
| 2026.03.11 | ₩57,308 | ₩57,669 | ₩56,867 | ₩57,402 | +0.16% | 2만 |
|---|
| 2026.03.10 | ₩57,415 | ₩58,137 | ₩57,081 | ₩57,388 | -0.05% | 3.4만 |
|---|
| 2026.03.09 | ₩56,266 | ₩57,469 | ₩55,731 | ₩57,282 | +1.81% | 13.5만 |
|---|
| 2026.03.06 | ₩57,535 | ₩58,164 | ₩57,121 | ₩57,201 | -0.58% | 1.8만 |
|---|
| 2026.03.05 | ₩59,193 | ₩59,473 | ₩58,110 | ₩58,778 | -0.70% | 7만 |
|---|
| 2026.03.04 | ₩59,193 | ₩59,668 | ₩58,778 | ₩59,487 | +0.50% | 3.4만 |
|---|
| 2026.03.03 | ₩58,337 | ₩59,098 | ₩57,435 | ₩58,551 | +0.37% | 17.9만 |
|---|
| 2026.03.02 | ₩59,193 | ₩60,476 | ₩58,952 | ₩60,315 | +1.90% | 3.9만 |
|---|
| 2026.02.27 | ₩59,353 | ₩59,674 | ₩59,006 | ₩59,540 | +0.32% | 2.1만 |
|---|
| 2026.02.26 | ₩59,647 | ₩60,128 | ₩59,046 | ₩59,861 | +0.36% | 2.4만 |
|---|
| 2026.02.25 | ₩59,433 | ₩59,741 | ₩59,346 | ₩59,701 | +0.45% | 1.3만 |
|---|
| 2026.02.24 | ₩57,749 | ₩58,965 | ₩57,749 | ₩58,952 | +2.08% | 1.7만 |
|---|
| 2026.02.23 | ₩57,950 | ₩57,990 | ₩57,535 | ₩57,963 | +0.02% | 6.6만 |
|---|
| 2026.02.20 | ₩57,870 | ₩58,565 | ₩57,616 | ₩58,225 | +0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩57,776 | ₩58,043 | ₩57,335 | ₩58,043 | +0.46% | 2.1만 |
|---|
| 2026.02.18 | ₩57,950 | ₩58,872 | ₩57,950 | ₩58,377 | +0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩57,469 | ₩57,723 | ₩56,667 | ₩57,455 | -0.02% | 1.8만 |
|---|
| 2026.02.13 | ₩56,747 | ₩57,709 | ₩56,186 | ₩57,161 | +0.73% | 2.2만 |
|---|
| 2026.02.12 | ₩58,645 | ₩58,658 | ₩56,359 | ₩56,533 | -3.60% | 4.5만 |
|---|
| 2026.02.11 | ₩58,765 | ₩58,765 | ₩57,148 | ₩58,271 | -0.84% | 2.2만 |
|---|
| 2026.02.10 | ₩57,950 | ₩58,498 | ₩57,829 | ₩57,896 | -0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩57,028 | ₩58,043 | ₩57,028 | ₩57,990 | +1.69% | 2.8만 |
|---|
| 2026.02.06 | ₩56,079 | ₩57,108 | ₩56,079 | ₩57,094 | +1.81% | 6.5만 |
|---|
| 2026.02.05 | ₩55,758 | ₩56,520 | ₩54,909 | ₩55,116 | -1.15% | 3.6만 |
|---|
| 2026.02.04 | ₩58,177 | ₩58,311 | ₩55,758 | ₩56,827 | -2.32% | 5만 |
|---|
| 2026.02.03 | ₩58,431 | ₩58,458 | ₩56,747 | ₩57,856 | -0.98% | 8.2만 |
|---|
| 2026.02.02 | ₩57,282 | ₩58,177 | ₩57,282 | ₩57,763 | +0.84% | 4.8만 |
|---|
| 2026.01.30 | ₩58,097 | ₩58,698 | ₩57,201 | ₩57,589 | -0.87% | 25.3만 |
|---|
| 2026.01.29 | ₩59,393 | ₩59,554 | ₩57,736 | ₩58,883 | -0.86% | 4만 |
|---|
| 2026.01.28 | ₩59,834 | ₩59,848 | ₩59,146 | ₩59,554 | -0.47% | 7.7만 |
|---|
| 2026.01.27 | ₩59,353 | ₩59,701 | ₩59,072 | ₩59,580 | +0.38% | 8.2만 |
|---|
| 2026.01.26 | ₩60,035 | ₩60,035 | ₩59,340 | ₩59,393 | -1.07% | 4.3만 |
|---|
| 2026.01.23 | ₩59,741 | ₩60,142 | ₩59,674 | ₩59,954 | +0.36% | 14.2만 |
|---|
| 2026.01.22 | ₩60,075 | ₩60,262 | ₩59,620 | ₩59,727 | -0.58% | 3.6만 |
|---|
| 2026.01.21 | ₩59,046 | ₩59,286 | ₩58,177 | ₩59,286 | +0.41% | 1.9만 |
|---|
| 2026.01.20 | ₩58,137 | ₩59,006 | ₩58,070 | ₩58,444 | +0.53% | 4.4만 |
|---|
| 2026.01.16 | ₩59,032 | ₩59,405 | ₩58,965 | ₩58,979 | -0.09% | 9.4천 |
|---|
| 2026.01.15 | ₩59,300 | ₩59,701 | ₩58,992 | ₩59,046 | -0.43% | 7.6만 |
|---|
| 2026.01.14 | ₩58,057 | ₩59,206 | ₩58,057 | ₩59,179 | +1.93% | 3.5만 |
|---|
| 2026.01.13 | ₩59,019 | ₩59,019 | ₩58,177 | ₩58,591 | -0.72% | 1.4만 |
|---|
| 2026.01.12 | ₩57,803 | ₩58,685 | ₩57,763 | ₩58,498 | +1.20% | 2.4만 |
|---|
| 2026.01.09 | ₩57,856 | ₩57,990 | ₩57,268 | ₩57,816 | -0.07% | 2.4만 |
|---|
| 2026.01.08 | ₩57,001 | ₩57,482 | ₩56,982 | ₩57,402 | +0.70% | 2.2만 |
|---|
| 2026.01.07 | ₩56,546 | ₩56,974 | ₩55,751 | ₩56,881 | +0.59% | 1.7만 |
|---|
| 2026.01.06 | ₩55,531 | ₩56,613 | ₩55,531 | ₩56,613 | +1.95% | 1.5만 |
|---|
| 2026.01.05 | ₩54,903 | ₩55,557 | ₩54,903 | ₩55,397 | +0.90% | 1.8만 |
|---|
| 2026.01.02 | ₩53,807 | ₩54,261 | ₩53,553 | ₩54,169 | +0.67% | 1.2만 |
|---|
| 2025.12.31 | ₩53,994 | ₩53,994 | ₩53,579 | ₩53,593 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩54,141 | ₩54,288 | ₩54,067 | ₩54,074 | -0.12% | 5.8천 |
|---|
| 2025.12.29 | ₩54,194 | ₩54,194 | ₩53,919 | ₩54,074 | -0.22% | 1.1만 |
|---|
| 2025.12.26 | ₩54,315 | ₩54,528 | ₩54,261 | ₩54,462 | +0.27% | 1.7만 |
|---|
| 2025.12.24 | ₩54,074 | ₩54,328 | ₩54,074 | ₩54,315 | +0.44% | 5.5천 |
|---|
| 2025.12.23 | ₩54,341 | ₩54,341 | ₩53,954 | ₩54,074 | -0.49% | 6.7만 |
|---|
| 2025.12.22 | ₩54,315 | ₩54,635 | ₩53,546 | ₩54,368 | +0.10% | 4.3만 |
|---|
| 2025.12.19 | ₩53,833 | ₩54,248 | ₩53,793 | ₩54,007 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩53,686 | ₩53,927 | ₩53,379 | ₩53,419 | -0.50% | 1.3만 |
|---|
| 2025.12.17 | ₩53,660 | ₩53,660 | ₩52,804 | ₩52,858 | -1.49% | 1.2만 |
|---|
| 2025.12.16 | ₩53,526 | ₩53,686 | ₩52,925 | ₩53,165 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩54,194 | ₩54,194 | ₩53,566 | ₩53,566 | -1.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,542 | ₩54,662 | ₩53,745 | ₩53,745 | -1.46% | 1.6만 |
|---|
| 2025.12.11 | ₩54,555 | ₩55,277 | ₩54,248 | ₩55,150 | +1.09% | 1.6만 |
|---|
| 2025.12.10 | ₩54,061 | ₩54,736 | ₩53,833 | ₩54,478 | +0.77% | 8.9천 |
|---|
| 2025.12.09 | ₩53,887 | ₩54,328 | ₩53,887 | ₩54,141 | +0.47% | 15.2만 |
|---|
| 2025.12.08 | ₩53,793 | ₩53,835 | ₩53,606 | ₩53,646 | -0.27% | 4.3천 |
|---|
| 2025.12.05 | ₩53,432 | ₩53,860 | ₩53,418 | ₩53,513 | +0.15% | 7.4천 |
|---|
| 2025.12.04 | ₩53,085 | ₩53,419 | ₩52,925 | ₩53,352 | +0.50% | 7.2천 |
|---|
| 2025.12.03 | ₩53,232 | ₩53,432 | ₩53,005 | ₩53,192 | -0.08% | 1.3만 |
|---|
| 2025.12.02 | ₩53,633 | ₩53,633 | ₩53,112 | ₩53,314 | -0.60% | 2.5만 |
|---|
| 2025.12.01 | ₩53,406 | ₩53,927 | ₩53,406 | ₩53,645 | +0.45% | 2.3천 |
|---|
| 2025.11.28 | ₩53,673 | ₩53,900 | ₩53,673 | ₩53,847 | +0.32% | 2.1천 |
|---|
| 2025.11.26 | ₩53,165 | ₩53,807 | ₩53,165 | ₩53,507 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩52,350 | ₩53,032 | ₩52,123 | ₩52,935 | +1.12% | 5.7천 |
|---|
| 2025.11.24 | ₩51,094 | ₩52,056 | ₩51,094 | ₩51,986 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩49,877 | ₩51,151 | ₩49,877 | ₩50,865 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩52,123 | ₩52,256 | ₩49,841 | ₩49,841 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩51,735 | ₩51,735 | ₩51,267 | ₩51,433 | -0.58% | 9.4천 |
|---|
| 2025.11.18 | ₩51,521 | ₩51,989 | ₩51,107 | ₩51,771 | +0.49% | 5.7천 |
|---|
| 2025.11.17 | ₩52,457 | ₩52,581 | ₩51,628 | ₩51,722 | -1.40% | 1.3만 |
|---|
| 2025.11.14 | ₩51,922 | ₩52,617 | ₩51,682 | ₩52,304 | +0.74% | 6.1천 |
|---|
| 2025.11.13 | ₩53,326 | ₩53,446 | ₩52,283 | ₩52,314 | -1.90% | 2.7만 |
|---|
| 2025.11.12 | ₩53,593 | ₩53,629 | ₩53,374 | ₩53,374 | -0.41% | 3.4천 |
|---|
| 2025.11.11 | ₩53,459 | ₩53,459 | ₩52,961 | ₩53,137 | -0.60% | 1.7만 |
|---|
| 2025.11.10 | ₩52,965 | ₩53,553 | ₩52,965 | ₩53,404 | +0.83% | 1.5만 |
|---|
| 2025.11.07 | ₩51,601 | ₩52,256 | ₩51,495 | ₩52,131 | +1.03% | 1.4만 |
|---|
| 2025.11.06 | ₩52,337 | ₩52,497 | ₩51,807 | ₩51,807 | -1.01% | 3.3천 |
|---|
| 2025.11.05 | ₩52,190 | ₩53,058 | ₩52,123 | ₩52,931 | +1.42% | 7.3천 |
|---|
| 2025.11.04 | ₩51,882 | ₩52,414 | ₩51,882 | ₩51,976 | +0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩52,435 | ₩52,683 | ₩52,103 | ₩52,683 | +0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩52,590 | ₩52,898 | ₩52,283 | ₩52,520 | -0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩53,232 | ₩53,526 | ₩52,660 | ₩52,660 | -1.07% | 1.7만 |
|---|
| 2025.10.29 | ₩53,446 | ₩53,726 | ₩53,098 | ₩53,203 | -0.46% | 8.3천 |
|---|
| 2025.10.28 | ₩53,259 | ₩53,435 | ₩53,148 | ₩53,208 | -0.10% | 1.3만 |
|---|
| 2025.10.27 | ₩53,753 | ₩53,833 | ₩53,459 | ₩53,542 | -0.39% | 13.2만 |
|---|
| 2025.10.24 | ₩53,392 | ₩53,793 | ₩53,392 | ₩53,673 | +0.53% | 1만 |
|---|
| 2025.10.23 | ₩52,711 | ₩53,205 | ₩52,697 | ₩53,065 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩52,176 | ₩52,377 | ₩51,749 | ₩52,238 | +0.12% | 2.1만 |
|---|
| 2025.10.21 | ₩52,337 | ₩52,616 | ₩52,203 | ₩52,478 | +0.27% | 1만 |
|---|
| 2025.10.20 | ₩52,657 | ₩52,858 | ₩52,590 | ₩52,764 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩52,417 | ₩52,604 | ₩52,096 | ₩52,284 | -0.25% | 4.5천 |
|---|
| 2025.10.16 | ₩53,112 | ₩53,247 | ₩52,657 | ₩52,732 | -0.71% | 6.6만 |
|---|
| 2025.10.15 | ₩53,032 | ₩53,032 | ₩52,751 | ₩52,871 | -0.30% | 3.7천 |
|---|
| 2025.10.14 | ₩51,201 | ₩52,631 | ₩51,201 | ₩52,429 | +2.40% | 8.7천 |
|---|
| 2025.10.13 | ₩51,508 | ₩51,722 | ₩51,481 | ₩51,690 | +0.35% | 8.3천 |
|---|
| 2025.10.10 | ₩52,243 | ₩52,310 | ₩50,706 | ₩50,706 | -2.94% | 8.8천 |
|---|