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 | ₩71,454 | ₩71,587 | ₩71,013 | ₩71,186 | -0.37% | 20.8만 |
| 2026.10.08 | ₩70,759 | ₩71,253 | ₩70,679 | ₩71,253 | +0.70% | 6.6만 |
| 2026.10.07 | ₩71,013 | ₩71,120 | ₩70,772 | ₩70,839 | -0.24% | 5.1만 |
| 2026.10.06 | ₩71,627 | ₩71,841 | ₩71,093 | ₩71,400 | -0.32% | 6.7만 |
| 2026.10.05 | ₩70,332 | ₩71,427 | ₩70,305 | ₩71,427 | +1.56% | 7.7만 |
| 2026.10.02 | ₩70,225 | ₩70,438 | ₩70,091 | ₩70,372 | +0.21% | 4.3만 |
| 2026.10.01 | ₩69,343 | ₩70,087 | ₩69,080 | ₩70,051 | +1.02% | 6.2만 |
| 2026.09.30 | ₩69,303 | ₩69,557 | ₩69,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,036 |
| -0.39% |
| 7.3만 |
| 2026.09.29 | ₩68,889 | ₩68,983 | ₩68,529 | ₩68,796 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩69,290 | ₩69,290 | ₩68,778 | ₩68,969 | -0.46% | 2.5만 |
|---|
| 2026.09.25 | ₩69,717 | ₩69,998 | ₩69,410 | ₩69,931 | +0.31% | 17.9만 |
|---|
| 2026.09.24 | ₩69,704 | ₩70,169 | ₩69,650 | ₩69,650 | -0.08% | 7.3만 |
|---|
| 2026.09.23 | ₩70,225 | ₩70,225 | ₩69,605 | ₩69,797 | -0.61% | 3.1만 |
|---|
| 2026.09.22 | ₩70,545 | ₩70,746 | ₩70,252 | ₩70,258 | -0.41% | 3.5만 |
|---|
| 2026.09.21 | ₩70,826 | ₩70,826 | ₩70,011 | ₩70,198 | -0.89% | 4.9만 |
|---|
| 2026.09.18 | ₩70,265 | ₩70,265 | ₩69,676 | ₩69,851 | -0.59% | 16.2만 |
|---|
| 2026.09.17 | ₩69,636 | ₩70,563 | ₩69,636 | ₩70,318 | +0.98% | 2.6만 |
|---|
| 2026.09.16 | ₩69,183 | ₩69,464 | ₩68,268 | ₩68,729 | -0.66% | 5.9만 |
|---|
| 2026.09.15 | ₩68,943 | ₩69,263 | ₩68,769 | ₩68,903 | -0.06% | 12.5만 |
|---|
| 2026.09.14 | ₩69,023 | ₩69,337 | ₩68,729 | ₩68,929 | -0.14% | 3.2만 |
|---|
| 2026.09.11 | ₩69,357 | ₩69,958 | ₩69,357 | ₩69,931 | +0.83% | 12.8만 |
|---|
| 2026.09.10 | ₩69,357 | ₩69,423 | ₩68,609 | ₩68,609 | -1.08% | 7.4만 |
|---|
| 2026.09.09 | ₩69,998 | ₩70,078 | ₩69,717 | ₩69,872 | -0.18% | 3.8만 |
|---|
| 2026.09.08 | ₩69,804 | ₩70,318 | ₩69,804 | ₩70,038 | +0.33% | 3.3만 |
|---|
| 2026.09.04 | ₩69,317 | ₩69,831 | ₩69,317 | ₩69,705 | +0.56% | 1.4만 |
|---|
| 2026.09.03 | ₩68,863 | ₩69,617 | ₩68,809 | ₩69,588 | +1.05% | 3.2만 |
|---|
| 2026.09.02 | ₩68,943 | ₩69,450 | ₩68,555 | ₩69,231 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩68,996 | ₩69,009 | ₩68,382 | ₩68,515 | -0.70% | 7.5만 |
|---|
| 2026.08.31 | ₩69,210 | ₩69,210 | ₩68,649 | ₩68,969 | -0.35% | 14.7만 |
|---|
| 2026.08.28 | ₩69,918 | ₩70,131 | ₩69,063 | ₩69,090 | -1.18% | 19.6만 |
|---|
| 2026.08.27 | ₩69,837 | ₩70,130 | ₩69,744 | ₩70,122 | +0.41% | 4.6만 |
|---|
| 2026.08.26 | ₩69,397 | ₩70,051 | ₩69,397 | ₩69,971 | +0.83% | 2.7만 |
|---|
| 2026.08.25 | ₩69,423 | ₩69,650 | ₩69,250 | ₩69,457 | +0.05% | 3.2만 |
|---|
| 2026.08.24 | ₩69,784 | ₩69,784 | ₩68,812 | ₩69,063 | -1.03% | 11.6만 |
|---|
| 2026.08.21 | ₩70,105 | ₩70,105 | ₩69,517 | ₩69,984 | -0.17% | 5.4만 |
|---|
| 2026.08.20 | ₩69,677 | ₩70,171 | ₩69,317 | ₩69,423 | -0.36% | 5만 |
|---|
| 2026.08.19 | ₩70,652 | ₩70,652 | ₩69,737 | ₩69,760 | -1.26% | 3.4만 |
|---|
| 2026.08.18 | ₩70,893 | ₩70,959 | ₩70,185 | ₩70,786 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩71,560 | ₩71,721 | ₩71,333 | ₩71,507 | -0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩72,068 | ₩72,068 | ₩71,113 | ₩71,574 | -0.69% | 13.6만 |
|---|
| 2026.08.13 | ₩70,759 | ₩71,467 | ₩70,759 | ₩71,133 | +0.53% | 3.4만 |
|---|
| 2026.08.12 | ₩70,171 | ₩70,599 | ₩70,171 | ₩70,455 | +0.40% | 25.1만 |
|---|
| 2026.08.11 | ₩69,744 | ₩69,904 | ₩69,478 | ₩69,556 | -0.27% | 16.3만 |
|---|
| 2026.08.10 | ₩69,103 | ₩70,091 | ₩69,103 | ₩69,597 | +0.72% | 2만 |
|---|
| 2026.08.07 | ₩67,206 | ₩68,248 | ₩67,046 | ₩68,212 | +1.50% | 2만 |
|---|
| 2026.08.06 | ₩67,059 | ₩67,594 | ₩66,990 | ₩66,990 | -0.10% | 2.9만 |
|---|
| 2026.08.05 | ₩68,408 | ₩68,622 | ₩67,714 | ₩67,714 | -1.02% | 2.4만 |
|---|
| 2026.08.04 | ₩68,034 | ₩69,330 | ₩67,994 | ₩69,140 | +1.63% | 3.4만 |
|---|
| 2026.08.03 | ₩67,113 | ₩68,109 | ₩67,086 | ₩67,847 | +1.09% | 2.1만 |
|---|
| 2026.07.31 | ₩68,302 | ₩68,302 | ₩67,180 | ₩67,554 | -1.10% | 5.3만 |
|---|
| 2026.07.30 | ₩66,686 | ₩67,929 | ₩66,686 | ₩67,928 | +1.86% | 3.2만 |
|---|
| 2026.07.29 | ₩67,073 | ₩67,453 | ₩66,044 | ₩66,044 | -1.53% | 52.3만 |
|---|
| 2026.07.28 | ₩66,004 | ₩66,585 | ₩65,363 | ₩66,552 | +0.83% | 4.6만 |
|---|
| 2026.07.27 | ₩67,527 | ₩67,634 | ₩66,365 | ₩66,792 | -1.09% | 2.8만 |
|---|
| 2026.07.24 | ₩68,115 | ₩68,115 | ₩66,939 | ₩66,939 | -1.73% | 1.6만 |
|---|
| 2026.07.23 | ₩68,101 | ₩68,515 | ₩67,400 | ₩67,634 | -0.69% | 2.8만 |
|---|
| 2026.07.22 | ₩68,649 | ₩68,923 | ₩68,168 | ₩68,248 | -0.58% | 4.5만 |
|---|
| 2026.07.21 | ₩67,327 | ₩68,502 | ₩67,327 | ₩68,374 | +1.56% | 2.5만 |
|---|
| 2026.07.20 | ₩66,943 | ₩67,180 | ₩66,499 | ₩66,499 | -0.66% | 4.3만 |
|---|
| 2026.07.17 | ₩65,791 | ₩67,200 | ₩65,791 | ₩66,803 | +1.54% | 3.7만 |
|---|
| 2026.07.16 | ₩67,353 | ₩67,353 | ₩66,271 | ₩66,458 | -1.33% | 5.6만 |
|---|
| 2026.07.15 | ₩68,742 | ₩68,742 | ₩66,925 | ₩67,474 | -1.85% | 14.9만 |
|---|
| 2026.07.14 | ₩68,796 | ₩69,063 | ₩68,515 | ₩68,769 | -0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩68,502 | ₩68,849 | ₩68,001 | ₩68,181 | -0.47% | 2.8만 |
|---|
| 2026.07.10 | ₩68,672 | ₩68,672 | ₩68,101 | ₩68,555 | -0.17% | 3.3만 |
|---|
| 2026.07.09 | ₩68,983 | ₩69,250 | ₩68,889 | ₩69,036 | +0.08% | 7.3만 |
|---|
| 2026.07.08 | ₩67,847 | ₩68,248 | ₩67,460 | ₩68,021 | +0.26% | 2.7만 |
|---|
| 2026.07.07 | ₩68,542 | ₩68,555 | ₩67,447 | ₩67,687 | -1.25% | 1.8만 |
|---|
| 2026.07.06 | ₩68,863 | ₩69,170 | ₩68,475 | ₩68,609 | -0.37% | 2.6만 |
|---|
| 2026.07.02 | ₩68,969 | ₩69,851 | ₩67,660 | ₩68,128 | -1.22% | 3.5만 |
|---|
| 2026.07.01 | ₩68,963 | ₩69,397 | ₩68,796 | ₩68,863 | -0.15% | 2만 |
|---|
| 2026.06.30 | ₩68,689 | ₩69,624 | ₩68,689 | ₩69,397 | +1.03% | 2.8만 |
|---|
| 2026.06.29 | ₩68,128 | ₩68,716 | ₩67,367 | ₩68,662 | +0.78% | 3.5만 |
|---|
| 2026.06.26 | ₩67,647 | ₩68,382 | ₩67,433 | ₩67,928 | +0.41% | 11.4만 |
|---|
| 2026.06.25 | ₩68,595 | ₩69,090 | ₩67,307 | ₩67,928 | -0.97% | 4.5만 |
|---|
| 2026.06.24 | ₩67,447 | ₩67,861 | ₩66,779 | ₩67,353 | -0.14% | 11.5만 |
|---|
| 2026.06.23 | ₩67,447 | ₩68,208 | ₩67,188 | ₩67,367 | -0.12% | 9.3만 |
|---|
| 2026.06.22 | ₩68,729 | ₩68,916 | ₩67,968 | ₩68,635 | -0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩67,447 | ₩67,647 | ₩66,752 | ₩67,620 | +0.26% | 15.9만 |
|---|
| 2026.06.17 | ₩67,701 | ₩68,494 | ₩66,832 | ₩66,832 | -1.28% | 3.5만 |
|---|
| 2026.06.16 | ₩68,729 | ₩68,729 | ₩67,387 | ₩67,387 | -1.95% | 10.2만 |
|---|
| 2026.06.15 | ₩69,009 | ₩69,110 | ₩68,582 | ₩68,716 | -0.43% | 9.4만 |
|---|
| 2026.06.12 | ₩67,580 | ₩68,215 | ₩66,913 | ₩67,647 | +0.10% | 14.4만 |
|---|
| 2026.06.11 | ₩65,828 | ₩67,487 | ₩65,644 | ₩67,393 | +2.38% | 3.1만 |
|---|
| 2026.06.10 | ₩65,884 | ₩66,973 | ₩65,283 | ₩65,310 | -0.87% | 3.7만 |
|---|
| 2026.06.09 | ₩66,632 | ₩67,554 | ₩63,948 | ₩66,258 | -0.56% | 10.8만 |
|---|
| 2026.06.08 | ₩66,632 | ₩67,019 | ₩66,111 | ₩66,285 | -0.52% | 25.2만 |
|---|
| 2026.06.05 | ₩68,034 | ₩68,141 | ₩65,697 | ₩66,004 | -2.98% | 4.4만 |
|---|
| 2026.06.04 | ₩68,342 | ₩69,477 | ₩68,155 | ₩68,996 | +0.96% | 5.3만 |
|---|
| 2026.06.03 | ₩68,756 | ₩68,756 | ₩67,827 | ₩68,235 | -0.76% | 3.8만 |
|---|
| 2026.06.02 | ₩68,475 | ₩69,557 | ₩68,315 | ₩69,517 | +1.52% | 2.9만 |
|---|
| 2026.06.01 | ₩68,168 | ₩69,250 | ₩67,981 | ₩69,063 | +1.31% | 7.9만 |
|---|
| 2026.05.29 | ₩67,607 | ₩68,261 | ₩67,089 | ₩68,261 | +0.97% | 13만 |
|---|
| 2026.05.28 | ₩66,913 | ₩68,141 | ₩66,846 | ₩67,594 | +1.02% | 8.6만 |
|---|
| 2026.05.27 | ₩66,979 | ₩67,033 | ₩66,352 | ₩66,751 | -0.34% | 3.1만 |
|---|
| 2026.05.26 | ₩66,338 | ₩67,367 | ₩66,338 | ₩67,100 | +1.15% | 4만 |
|---|
| 2026.05.22 | ₩65,323 | ₩65,938 | ₩65,323 | ₩65,791 | +0.72% | 5.5만 |
|---|
| 2026.05.21 | ₩63,921 | ₩65,123 | ₩63,574 | ₩64,909 | +1.55% | 12.3만 |
|---|
| 2026.05.20 | ₩62,772 | ₩64,455 | ₩62,772 | ₩64,455 | +2.68% | 3.4만 |
|---|
| 2026.05.19 | ₩62,572 | ₩62,906 | ₩61,931 | ₩62,679 | +0.17% | 2.7만 |
|---|
| 2026.05.18 | ₩62,478 | ₩62,612 | ₩61,917 | ₩62,452 | -0.04% | 3.1만 |
|---|
| 2026.05.15 | ₩62,372 | ₩62,450 | ₩61,791 | ₩61,797 | -0.92% | 2.3만 |
|---|
| 2026.05.14 | ₩62,812 | ₩63,200 | ₩62,639 | ₩62,786 | -0.04% | 3.2만 |
|---|
| 2026.05.13 | ₩63,173 | ₩63,173 | ₩62,205 | ₩62,799 | -0.59% | 5.1만 |
|---|
| 2026.05.12 | ₩63,774 | ₩63,774 | ₩62,310 | ₩63,186 | -0.92% | 5.2만 |
|---|
| 2026.05.11 | ₩64,081 | ₩64,228 | ₩63,707 | ₩63,908 | -0.27% | 2.7만 |
|---|
| 2026.05.08 | ₩63,280 | ₩63,574 | ₩62,599 | ₩63,574 | +0.46% | 2.5만 |
|---|
| 2026.05.07 | ₩63,440 | ₩63,534 | ₩62,786 | ₩62,986 | -0.72% | 2.7만 |
|---|
| 2026.05.06 | ₩63,387 | ₩63,654 | ₩62,999 | ₩63,654 | +0.42% | 3.5만 |
|---|
| 2026.05.05 | ₩63,293 | ₩63,624 | ₩62,792 | ₩63,360 | +0.11% | 3.9만 |
|---|
| 2026.05.04 | ₩63,547 | ₩63,707 | ₩62,926 | ₩63,039 | -0.80% | 3.6만 |
|---|
| 2026.05.01 | ₩62,906 | ₩63,306 | ₩62,786 | ₩63,306 | +0.64% | 2만 |
|---|
| 2026.04.30 | ₩61,971 | ₩62,412 | ₩61,570 | ₩62,412 | +0.71% | 2.5만 |
|---|
| 2026.04.29 | ₩61,103 | ₩61,316 | ₩60,792 | ₩61,316 | +0.35% | 3.8만 |
|---|
| 2026.04.28 | ₩61,704 | ₩62,038 | ₩60,979 | ₩61,236 | -0.76% | 2.2만 |
|---|
| 2026.04.27 | ₩62,545 | ₩62,545 | ₩61,593 | ₩61,864 | -1.09% | 3.4만 |
|---|
| 2026.04.24 | ₩61,931 | ₩62,452 | ₩61,570 | ₩62,438 | +0.82% | 3.3만 |
|---|
| 2026.04.23 | ₩61,877 | ₩61,877 | ₩60,368 | ₩61,570 | -0.50% | 10.9만 |
|---|
| 2026.04.22 | ₩62,599 | ₩62,746 | ₩61,813 | ₩62,305 | -0.47% | 14.2만 |
|---|
| 2026.04.21 | ₩62,545 | ₩63,202 | ₩61,844 | ₩62,211 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩61,971 | ₩62,332 | ₩61,784 | ₩62,278 | +0.50% | 2.8만 |
|---|
| 2026.04.17 | ₩61,704 | ₩62,238 | ₩61,590 | ₩61,731 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩60,929 | ₩61,063 | ₩60,422 | ₩61,009 | +0.13% | 13.4만 |
|---|
| 2026.04.15 | ₩60,114 | ₩60,448 | ₩59,901 | ₩60,448 | +0.56% | 7.8만 |
|---|
| 2026.04.14 | ₩59,567 | ₩59,954 | ₩59,324 | ₩59,674 | +0.18% | 5.2만 |
|---|
| 2026.04.13 | ₩57,243 | ₩59,033 | ₩57,176 | ₩59,033 | +3.13% | 3.1만 |
|---|
| 2026.04.10 | ₩57,978 | ₩57,978 | ₩57,123 | ₩57,270 | -1.22% | 7.1만 |
|---|
| 2026.04.09 | ₩58,098 | ₩58,098 | ₩57,243 | ₩57,577 | -0.90% | 6.2만 |
|---|
| 2026.04.08 | ₩59,059 | ₩59,059 | ₩57,903 | ₩58,245 | -1.38% | 6.2만 |
|---|
| 2026.04.07 | ₩57,003 | ₩57,083 | ₩56,482 | ₩56,842 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩56,909 | ₩57,270 | ₩56,776 | ₩57,136 | +0.40% | 1.8만 |
|---|
| 2026.04.02 | ₩55,373 | ₩56,829 | ₩55,053 | ₩56,829 | +2.63% | 13.7만 |
|---|
| 2026.04.01 | ₩56,255 | ₩56,734 | ₩56,054 | ₩56,215 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩54,732 | ₩55,938 | ₩54,732 | ₩55,814 | +1.98% | 3.4만 |
|---|
| 2026.03.30 | ₩55,213 | ₩55,493 | ₩53,730 | ₩53,957 | -2.27% | 1.9만 |
|---|
| 2026.03.27 | ₩55,547 | ₩55,654 | ₩54,759 | ₩54,972 | -1.03% | 4.3만 |
|---|
| 2026.03.26 | ₩56,388 | ₩57,096 | ₩55,694 | ₩55,907 | -0.85% | 3.5만 |
|---|
| 2026.03.25 | ₩57,043 | ₩57,323 | ₩56,535 | ₩56,962 | -0.14% | 5.1만 |
|---|
| 2026.03.24 | ₩55,801 | ₩56,702 | ₩55,493 | ₩56,411 | +1.09% | 5.9만 |
|---|
| 2026.03.23 | ₩55,600 | ₩56,474 | ₩55,493 | ₩56,028 | +0.77% | 3.9만 |
|---|
| 2026.03.20 | ₩56,361 | ₩56,361 | ₩54,578 | ₩55,067 | -2.30% | 2.4만 |
|---|
| 2026.03.19 | ₩55,533 | ₩56,388 | ₩55,400 | ₩56,094 | +1.01% | 2.1만 |
|---|
| 2026.03.18 | ₩57,056 | ₩57,056 | ₩56,482 | ₩56,482 | -1.01% | 1.4만 |
|---|
| 2026.03.17 | ₩57,056 | ₩57,270 | ₩56,896 | ₩57,056 | 0.00% | 4.9만 |
|---|
| 2026.03.16 | ₩56,602 | ₩56,962 | ₩56,426 | ₩56,575 | -0.05% | 3.5만 |
|---|
| 2026.03.13 | ₩56,388 | ₩56,575 | ₩55,368 | ₩55,533 | -1.52% | 2.9만 |
|---|
| 2026.03.12 | ₩56,856 | ₩56,856 | ₩55,881 | ₩55,907 | -1.67% | 2.8만 |
|---|
| 2026.03.11 | ₩57,270 | ₩57,630 | ₩56,829 | ₩57,363 | +0.16% | 2만 |
|---|
| 2026.03.10 | ₩57,377 | ₩58,098 | ₩57,043 | ₩57,350 | -0.05% | 3.4만 |
|---|
| 2026.03.09 | ₩56,228 | ₩57,430 | ₩55,694 | ₩57,243 | +1.81% | 13.5만 |
|---|
| 2026.03.06 | ₩57,497 | ₩58,124 | ₩57,083 | ₩57,163 | -0.58% | 1.8만 |
|---|
| 2026.03.05 | ₩59,153 | ₩59,433 | ₩58,071 | ₩58,739 | -0.70% | 7만 |
|---|
| 2026.03.04 | ₩59,153 | ₩59,628 | ₩58,739 | ₩59,447 | +0.50% | 3.4만 |
|---|
| 2026.03.03 | ₩58,298 | ₩59,058 | ₩57,397 | ₩58,512 | +0.37% | 17.9만 |
|---|
| 2026.03.02 | ₩59,153 | ₩60,435 | ₩58,912 | ₩60,275 | +1.90% | 3.9만 |
|---|
| 2026.02.27 | ₩59,313 | ₩59,634 | ₩58,966 | ₩59,500 | +0.32% | 2.1만 |
|---|
| 2026.02.26 | ₩59,607 | ₩60,088 | ₩59,006 | ₩59,821 | +0.36% | 2.4만 |
|---|
| 2026.02.25 | ₩59,393 | ₩59,700 | ₩59,306 | ₩59,660 | +0.45% | 1.3만 |
|---|
| 2026.02.24 | ₩57,710 | ₩58,926 | ₩57,710 | ₩58,912 | +2.08% | 1.7만 |
|---|
| 2026.02.23 | ₩57,911 | ₩57,951 | ₩57,497 | ₩57,924 | +0.02% | 6.6만 |
|---|
| 2026.02.20 | ₩57,831 | ₩58,525 | ₩57,577 | ₩58,186 | +0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩57,737 | ₩58,004 | ₩57,296 | ₩58,004 | +0.46% | 2.1만 |
|---|
| 2026.02.18 | ₩57,911 | ₩58,832 | ₩57,911 | ₩58,338 | +0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩57,430 | ₩57,684 | ₩56,629 | ₩57,417 | -0.02% | 1.8만 |
|---|
| 2026.02.13 | ₩56,709 | ₩57,670 | ₩56,148 | ₩57,123 | +0.73% | 2.2만 |
|---|
| 2026.02.12 | ₩58,605 | ₩58,619 | ₩56,321 | ₩56,495 | -3.60% | 4.5만 |
|---|
| 2026.02.11 | ₩58,725 | ₩58,725 | ₩57,109 | ₩58,231 | -0.84% | 2.2만 |
|---|
| 2026.02.10 | ₩57,911 | ₩58,458 | ₩57,791 | ₩57,857 | -0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩56,989 | ₩58,004 | ₩56,989 | ₩57,951 | +1.69% | 2.8만 |
|---|
| 2026.02.06 | ₩56,041 | ₩57,069 | ₩56,041 | ₩57,056 | +1.81% | 6.5만 |
|---|
| 2026.02.05 | ₩55,720 | ₩56,482 | ₩54,872 | ₩55,079 | -1.15% | 3.6만 |
|---|
| 2026.02.04 | ₩58,138 | ₩58,271 | ₩55,720 | ₩56,789 | -2.32% | 5만 |
|---|
| 2026.02.03 | ₩58,392 | ₩58,418 | ₩56,709 | ₩57,817 | -0.98% | 8.2만 |
|---|
| 2026.02.02 | ₩57,243 | ₩58,138 | ₩57,243 | ₩57,724 | +0.84% | 4.8만 |
|---|
| 2026.01.30 | ₩58,058 | ₩58,659 | ₩57,163 | ₩57,550 | -0.87% | 25.3만 |
|---|
| 2026.01.29 | ₩59,353 | ₩59,513 | ₩57,697 | ₩58,843 | -0.86% | 4만 |
|---|
| 2026.01.28 | ₩59,794 | ₩59,807 | ₩59,106 | ₩59,513 | -0.47% | 7.7만 |
|---|
| 2026.01.27 | ₩59,313 | ₩59,660 | ₩59,033 | ₩59,540 | +0.38% | 8.2만 |
|---|
| 2026.01.26 | ₩59,994 | ₩59,994 | ₩59,300 | ₩59,353 | -1.07% | 4.3만 |
|---|
| 2026.01.23 | ₩59,700 | ₩60,101 | ₩59,634 | ₩59,914 | +0.36% | 14.2만 |
|---|
| 2026.01.22 | ₩60,034 | ₩60,221 | ₩59,580 | ₩59,687 | -0.58% | 3.6만 |
|---|
| 2026.01.21 | ₩59,006 | ₩59,246 | ₩58,138 | ₩59,246 | +0.41% | 1.9만 |
|---|
| 2026.01.20 | ₩58,098 | ₩58,966 | ₩58,031 | ₩58,405 | +0.53% | 4.4만 |
|---|
| 2026.01.16 | ₩58,993 | ₩59,365 | ₩58,926 | ₩58,939 | -0.09% | 9.4천 |
|---|
| 2026.01.15 | ₩59,260 | ₩59,660 | ₩58,953 | ₩59,006 | -0.43% | 7.6만 |
|---|
| 2026.01.14 | ₩58,018 | ₩59,166 | ₩58,018 | ₩59,139 | +1.93% | 3.5만 |
|---|
| 2026.01.13 | ₩58,979 | ₩58,979 | ₩58,138 | ₩58,552 | -0.72% | 1.4만 |
|---|
| 2026.01.12 | ₩57,764 | ₩58,645 | ₩57,724 | ₩58,458 | +1.20% | 2.4만 |
|---|
| 2026.01.09 | ₩57,817 | ₩57,951 | ₩57,230 | ₩57,777 | -0.07% | 2.4만 |
|---|
| 2026.01.08 | ₩56,962 | ₩57,443 | ₩56,944 | ₩57,363 | +0.70% | 2.2만 |
|---|
| 2026.01.07 | ₩56,508 | ₩56,936 | ₩55,714 | ₩56,842 | +0.59% | 1.7만 |
|---|
| 2026.01.06 | ₩55,493 | ₩56,575 | ₩55,493 | ₩56,575 | +1.95% | 1.5만 |
|---|
| 2026.01.05 | ₩54,866 | ₩55,520 | ₩54,866 | ₩55,360 | +0.90% | 1.8만 |
|---|
| 2026.01.02 | ₩53,770 | ₩54,225 | ₩53,517 | ₩54,132 | +0.67% | 1.2만 |
|---|
| 2025.12.31 | ₩53,957 | ₩53,957 | ₩53,543 | ₩53,557 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩54,104 | ₩54,251 | ₩54,031 | ₩54,038 | -0.12% | 5.8천 |
|---|
| 2025.12.29 | ₩54,158 | ₩54,158 | ₩53,883 | ₩54,038 | -0.22% | 1.1만 |
|---|
| 2025.12.26 | ₩54,278 | ₩54,492 | ₩54,225 | ₩54,425 | +0.27% | 1.7만 |
|---|
| 2025.12.24 | ₩54,038 | ₩54,291 | ₩54,038 | ₩54,278 | +0.44% | 5.5천 |
|---|
| 2025.12.23 | ₩54,305 | ₩54,305 | ₩53,917 | ₩54,038 | -0.49% | 6.7만 |
|---|
| 2025.12.22 | ₩54,278 | ₩54,599 | ₩53,510 | ₩54,331 | +0.10% | 4.3만 |
|---|
| 2025.12.19 | ₩53,797 | ₩54,211 | ₩53,757 | ₩53,971 | +0.32% | 1.1만 |
|---|
| 2025.12.18 | ₩53,650 | ₩53,891 | ₩53,343 | ₩53,383 | -0.50% | 1.3만 |
|---|
| 2025.12.17 | ₩53,624 | ₩53,624 | ₩52,769 | ₩52,822 | -1.49% | 1.2만 |
|---|
| 2025.12.16 | ₩53,490 | ₩53,650 | ₩52,889 | ₩53,129 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩54,158 | ₩54,158 | ₩53,530 | ₩53,530 | -1.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,505 | ₩54,625 | ₩53,709 | ₩53,709 | -1.46% | 1.6만 |
|---|
| 2025.12.11 | ₩54,518 | ₩55,240 | ₩54,211 | ₩55,113 | +1.09% | 1.6만 |
|---|
| 2025.12.10 | ₩54,024 | ₩54,699 | ₩53,797 | ₩54,441 | +0.77% | 8.9천 |
|---|
| 2025.12.09 | ₩53,851 | ₩54,291 | ₩53,851 | ₩54,104 | +0.47% | 15.2만 |
|---|
| 2025.12.08 | ₩53,757 | ₩53,798 | ₩53,570 | ₩53,610 | -0.27% | 4.3천 |
|---|
| 2025.12.05 | ₩53,396 | ₩53,824 | ₩53,382 | ₩53,477 | +0.15% | 7.4천 |
|---|
| 2025.12.04 | ₩53,049 | ₩53,383 | ₩52,889 | ₩53,316 | +0.50% | 7.2천 |
|---|
| 2025.12.03 | ₩53,196 | ₩53,396 | ₩52,969 | ₩53,156 | -0.08% | 1.3만 |
|---|
| 2025.12.02 | ₩53,597 | ₩53,597 | ₩53,076 | ₩53,278 | -0.60% | 2.5만 |
|---|
| 2025.12.01 | ₩53,370 | ₩53,891 | ₩53,370 | ₩53,609 | +0.45% | 2.3천 |
|---|
| 2025.11.28 | ₩53,637 | ₩53,864 | ₩53,637 | ₩53,811 | +0.32% | 2.1천 |
|---|
| 2025.11.26 | ₩53,129 | ₩53,770 | ₩53,129 | ₩53,471 | +0.64% | 1.4만 |
|---|
| 2025.11.25 | ₩52,315 | ₩52,996 | ₩52,088 | ₩52,900 | +1.12% | 5.7천 |
|---|
| 2025.11.24 | ₩51,059 | ₩52,021 | ₩51,059 | ₩51,951 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩49,844 | ₩51,117 | ₩49,844 | ₩50,831 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩52,088 | ₩52,221 | ₩49,808 | ₩49,808 | -4.38% | 1.5만 |
|---|
| 2025.11.19 | ₩51,700 | ₩51,700 | ₩51,233 | ₩51,398 | -0.58% | 9.4천 |
|---|
| 2025.11.18 | ₩51,487 | ₩51,954 | ₩51,073 | ₩51,736 | +0.49% | 5.7천 |
|---|
| 2025.11.17 | ₩52,422 | ₩52,546 | ₩51,593 | ₩51,687 | -1.40% | 1.3만 |
|---|
| 2025.11.14 | ₩51,887 | ₩52,582 | ₩51,647 | ₩52,269 | +0.74% | 6.1천 |
|---|
| 2025.11.13 | ₩53,290 | ₩53,410 | ₩52,248 | ₩52,279 | -1.90% | 2.7만 |
|---|
| 2025.11.12 | ₩53,557 | ₩53,593 | ₩53,338 | ₩53,338 | -0.41% | 3.4천 |
|---|
| 2025.11.11 | ₩53,423 | ₩53,423 | ₩52,925 | ₩53,101 | -0.60% | 1.7만 |
|---|
| 2025.11.10 | ₩52,929 | ₩53,517 | ₩52,929 | ₩53,368 | +0.83% | 1.5만 |
|---|
| 2025.11.07 | ₩51,567 | ₩52,221 | ₩51,460 | ₩52,096 | +1.03% | 1.4만 |
|---|
| 2025.11.06 | ₩52,301 | ₩52,462 | ₩51,772 | ₩51,772 | -1.01% | 3.3천 |
|---|
| 2025.11.05 | ₩52,154 | ₩53,023 | ₩52,088 | ₩52,896 | +1.42% | 7.3천 |
|---|
| 2025.11.04 | ₩51,847 | ₩52,379 | ₩51,847 | ₩51,941 | +0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩52,400 | ₩52,647 | ₩52,068 | ₩52,647 | +0.47% | 1.4만 |
|---|
| 2025.10.31 | ₩52,555 | ₩52,862 | ₩52,248 | ₩52,484 | -0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩53,196 | ₩53,490 | ₩52,625 | ₩52,625 | -1.07% | 1.7만 |
|---|
| 2025.10.29 | ₩53,410 | ₩53,690 | ₩53,063 | ₩53,167 | -0.46% | 8.3천 |
|---|
| 2025.10.28 | ₩53,223 | ₩53,399 | ₩53,112 | ₩53,172 | -0.10% | 1.3만 |
|---|
| 2025.10.27 | ₩53,717 | ₩53,797 | ₩53,423 | ₩53,506 | -0.39% | 13.2만 |
|---|
| 2025.10.24 | ₩53,356 | ₩53,757 | ₩53,356 | ₩53,637 | +0.53% | 1만 |
|---|
| 2025.10.23 | ₩52,675 | ₩53,169 | ₩52,662 | ₩53,029 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩52,141 | ₩52,341 | ₩51,714 | ₩52,202 | +0.12% | 2.1만 |
|---|
| 2025.10.21 | ₩52,301 | ₩52,580 | ₩52,168 | ₩52,443 | +0.27% | 1만 |
|---|
| 2025.10.20 | ₩52,622 | ₩52,822 | ₩52,555 | ₩52,729 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩52,381 | ₩52,568 | ₩52,061 | ₩52,249 | -0.25% | 4.5천 |
|---|
| 2025.10.16 | ₩53,076 | ₩53,211 | ₩52,622 | ₩52,697 | -0.71% | 6.6만 |
|---|
| 2025.10.15 | ₩52,996 | ₩52,996 | ₩52,715 | ₩52,836 | -0.30% | 3.7천 |
|---|
| 2025.10.14 | ₩51,166 | ₩52,595 | ₩51,166 | ₩52,393 | +2.40% | 8.7천 |
|---|
| 2025.10.13 | ₩51,473 | ₩51,687 | ₩51,447 | ₩51,655 | +0.35% | 8.3천 |
|---|
| 2025.10.10 | ₩52,208 | ₩52,275 | ₩50,672 | ₩50,672 | -2.94% | 8.8천 |
|---|