시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Infrastructure Opportunities Active ETF 과거 주가
Cohen & Steers Infrastructure Opportunities Active ETF · CSIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Infrastructure Opportunities Active ETF · CSIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,772 | ₩36,893 | ₩36,772 | ₩36,850 | +0.21% | 1.2만 |
| 2026.10.08 | ₩36,477 | ₩36,517 | ₩36,356 | ₩36,517 | +0.11% | 5.6천 |
| 2026.10.07 | ₩36,497 | ₩36,571 | ₩36,465 | ₩36,465 | -0.09% | 5.2천 |
| 2026.10.06 | ₩36,450 | ₩36,732 | ₩36,450 | ₩36,732 | +0.77% | 1.1만 |
| 2026.10.05 | ₩36,316 | ₩36,477 | ₩36,316 | ₩36,433 | +0.32% | 7.3천 |
| 2026.10.02 | ₩36,128 | ₩36,370 | ₩36,128 | ₩36,343 | +0.59% | 9.1천 |
| 2026.10.01 | ₩35,646 | ₩35,859 | ₩35,646 | ₩35,859 | +0.60% | 1.9만 |
| 2026.09.30 | ₩36,222 | ₩36,222 | ₩36,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,010 |
| -0.58% |
| 2.6천 |
| 2026.09.29 | ₩36,021 | ₩36,104 | ₩35,900 | ₩36,104 | +0.23% | 6.8천 |
|---|
| 2026.09.28 | ₩36,390 | ₩36,397 | ₩36,303 | ₩36,319 | -0.20% | 1.4만 |
|---|
| 2026.09.25 | ₩36,269 | ₩36,377 | ₩36,268 | ₩36,377 | +0.30% | 2.8만 |
|---|
| 2026.09.24 | ₩36,444 | ₩36,444 | ₩36,417 | ₩36,417 | -0.07% | 3천 |
|---|
| 2026.09.23 | ₩36,946 | ₩37,014 | ₩36,812 | ₩36,846 | -0.27% | 2.1만 |
|---|
| 2026.09.22 | ₩37,054 | ₩37,174 | ₩37,014 | ₩37,014 | -0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩37,242 | ₩37,376 | ₩37,174 | ₩37,349 | +0.29% | 4.8만 |
|---|
| 2026.09.18 | ₩37,282 | ₩37,389 | ₩37,282 | ₩37,335 | +0.14% | 3.2만 |
|---|
| 2026.09.17 | ₩37,617 | ₩37,671 | ₩37,523 | ₩37,617 | 0.00% | 5.8천 |
|---|
| 2026.09.16 | ₩37,590 | ₩37,738 | ₩37,362 | ₩37,412 | -0.47% | 3.2만 |
|---|
| 2026.09.15 | ₩37,805 | ₩37,832 | ₩37,657 | ₩37,791 | -0.04% | 6.5만 |
|---|
| 2026.09.14 | ₩38,060 | ₩38,073 | ₩37,818 | ₩37,896 | -0.43% | 1.3만 |
|---|
| 2026.09.11 | ₩38,288 | ₩38,288 | ₩38,140 | ₩38,171 | -0.30% | 3.2천 |
|---|
| 2026.09.10 | ₩38,422 | ₩38,428 | ₩38,265 | ₩38,265 | -0.41% | 1.2만 |
|---|
| 2026.09.09 | ₩38,636 | ₩38,636 | ₩38,502 | ₩38,512 | -0.32% | 2.3만 |
|---|
| 2026.09.08 | ₩38,422 | ₩38,744 | ₩38,422 | ₩38,617 | +0.51% | 6.4천 |
|---|
| 2026.09.04 | ₩38,341 | ₩38,502 | ₩38,321 | ₩38,347 | +0.01% | 9.3천 |
|---|
| 2026.09.03 | ₩38,489 | ₩38,489 | ₩38,399 | ₩38,399 | -0.23% | 300 |
|---|
| 2026.09.02 | ₩38,060 | ₩38,176 | ₩38,060 | ₩38,160 | +0.26% | 3.8천 |
|---|
| 2026.09.01 | ₩38,220 | ₩38,220 | ₩38,033 | ₩38,124 | -0.25% | 3.8천 |
|---|
| 2026.08.31 | ₩38,234 | ₩38,355 | ₩38,234 | ₩38,343 | +0.28% | 4.9천 |
|---|
| 2026.08.28 | ₩38,288 | ₩38,288 | ₩37,993 | ₩38,080 | -0.54% | 1.7천 |
|---|
| 2026.08.27 | ₩38,180 | ₩38,301 | ₩38,153 | ₩38,258 | +0.20% | 7.6천 |
|---|
| 2026.08.26 | ₩38,314 | ₩38,542 | ₩38,314 | ₩38,475 | +0.42% | 1.3만 |
|---|
| 2026.08.25 | ₩38,328 | ₩38,328 | ₩38,160 | ₩38,230 | -0.26% | 6.6만 |
|---|
| 2026.08.24 | ₩38,060 | ₩38,288 | ₩38,006 | ₩38,214 | +0.41% | 1.3만 |
|---|
| 2026.08.21 | ₩38,436 | ₩38,529 | ₩38,113 | ₩38,180 | -0.67% | 6.5천 |
|---|
| 2026.08.20 | ₩38,495 | ₩38,495 | ₩38,258 | ₩38,306 | -0.49% | 1만 |
|---|
| 2026.08.19 | ₩38,333 | ₩38,355 | ₩38,149 | ₩38,149 | -0.48% | 9.4천 |
|---|
| 2026.08.18 | ₩38,448 | ₩38,448 | ₩38,328 | ₩38,328 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩38,241 | ₩38,288 | ₩38,241 | ₩38,259 | +0.05% | 8.7천 |
|---|
| 2026.08.14 | ₩38,147 | ₩38,261 | ₩38,147 | ₩38,194 | +0.12% | 7.3천 |
|---|
| 2026.08.13 | ₩38,207 | ₩38,247 | ₩38,113 | ₩38,180 | -0.07% | 2.6만 |
|---|
| 2026.08.12 | ₩38,019 | ₩38,073 | ₩38,019 | ₩38,066 | +0.12% | 6.9천 |
|---|
| 2026.08.11 | ₩37,939 | ₩37,952 | ₩37,864 | ₩37,864 | -0.20% | 8.4천 |
|---|
| 2026.08.10 | ₩37,912 | ₩37,951 | ₩37,905 | ₩37,929 | +0.05% | 2.8천 |
|---|
| 2026.08.07 | ₩38,234 | ₩38,314 | ₩38,148 | ₩38,148 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩38,247 | ₩38,301 | ₩38,140 | ₩38,212 | -0.09% | 5.4천 |
|---|
| 2026.08.05 | ₩38,301 | ₩38,368 | ₩38,220 | ₩38,298 | -0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩38,086 | ₩38,553 | ₩38,086 | ₩38,553 | +1.23% | 5.2천 |
|---|
| 2026.08.03 | ₩38,482 | ₩38,482 | ₩38,220 | ₩38,343 | -0.36% | 4.9천 |
|---|
| 2026.07.31 | ₩38,288 | ₩38,448 | ₩38,288 | ₩38,448 | +0.42% | 600 |
|---|
| 2026.07.30 | ₩38,395 | ₩38,435 | ₩38,033 | ₩38,261 | -0.35% | 1.6만 |
|---|
| 2026.07.29 | ₩38,495 | ₩38,556 | ₩38,167 | ₩38,247 | -0.64% | 3.8천 |
|---|
| 2026.07.28 | ₩38,837 | ₩38,878 | ₩38,549 | ₩38,549 | -0.74% | 3.7천 |
|---|
| 2026.07.27 | ₩39,146 | ₩39,146 | ₩38,571 | ₩38,571 | -1.47% | 7.5천 |
|---|
| 2026.07.24 | ₩39,059 | ₩39,132 | ₩39,055 | ₩39,055 | -0.01% | 400 |
|---|
| 2026.07.23 | ₩38,992 | ₩39,052 | ₩38,811 | ₩38,904 | -0.22% | 10.2만 |
|---|
| 2026.07.22 | ₩38,368 | ₩38,703 | ₩38,368 | ₩38,676 | +0.80% | 6.3천 |
|---|
| 2026.07.21 | ₩38,314 | ₩38,408 | ₩38,314 | ₩38,391 | +0.20% | 2천 |
|---|
| 2026.07.20 | ₩38,663 | ₩38,811 | ₩38,288 | ₩38,314 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩38,663 | ₩38,663 | ₩38,583 | ₩38,597 | -0.17% | 1.6천 |
|---|
| 2026.07.16 | ₩38,811 | ₩38,824 | ₩38,757 | ₩38,805 | -0.01% | 7.7천 |
|---|
| 2026.07.15 | ₩38,650 | ₩38,650 | ₩38,588 | ₩38,588 | -0.16% | 2.1천 |
|---|
| 2026.07.14 | ₩38,717 | ₩38,878 | ₩38,717 | ₩38,786 | +0.18% | 2천 |
|---|
| 2026.07.13 | ₩38,663 | ₩38,663 | ₩38,628 | ₩38,628 | -0.09% | 1.6천 |
|---|
| 2026.07.10 | ₩38,569 | ₩38,630 | ₩38,569 | ₩38,630 | +0.16% | 1.8천 |
|---|
| 2026.07.09 | ₩38,368 | ₩38,513 | ₩38,368 | ₩38,373 | +0.01% | 7.1천 |
|---|
| 2026.07.08 | ₩38,314 | ₩38,395 | ₩38,247 | ₩38,313 | -0.00% | 1.4만 |
|---|
| 2026.07.07 | ₩38,583 | ₩38,655 | ₩38,349 | ₩38,477 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩38,422 | ₩38,422 | ₩38,167 | ₩38,199 | -0.58% | 3.8천 |
|---|
| 2026.07.02 | ₩38,274 | ₩38,297 | ₩38,100 | ₩38,297 | +0.06% | 4.3천 |
|---|
| 2026.07.01 | ₩38,086 | ₩38,086 | ₩37,832 | ₩37,915 | -0.45% | 1.7만 |
|---|
| 2026.06.30 | ₩38,355 | ₩38,489 | ₩38,292 | ₩38,292 | -0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩38,878 | ₩38,878 | ₩38,529 | ₩38,596 | -0.72% | 9.3천 |
|---|
| 2026.06.26 | ₩38,925 | ₩39,226 | ₩38,925 | ₩39,130 | +0.53% | 4.2천 |
|---|
| 2026.06.25 | ₩38,811 | ₩38,958 | ₩38,744 | ₩38,839 | +0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩38,462 | ₩38,596 | ₩38,274 | ₩38,546 | +0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩38,569 | ₩38,603 | ₩38,502 | ₩38,603 | +0.09% | 8천 |
|---|
| 2026.06.22 | ₩38,341 | ₩38,556 | ₩38,341 | ₩38,448 | +0.28% | 8천 |
|---|
| 2026.06.18 | ₩38,462 | ₩38,502 | ₩38,254 | ₩38,281 | -0.47% | 4.5만 |
|---|
| 2026.06.17 | ₩38,583 | ₩38,583 | ₩38,178 | ₩38,178 | -1.05% | 6.4천 |
|---|
| 2026.06.16 | ₩38,945 | ₩38,945 | ₩38,703 | ₩38,769 | -0.45% | 2.2천 |
|---|
| 2026.06.15 | ₩38,878 | ₩38,971 | ₩38,817 | ₩38,878 | 0.00% | 6.9천 |
|---|
| 2026.06.12 | ₩38,858 | ₩38,985 | ₩38,819 | ₩38,819 | -0.10% | 7천 |
|---|
| 2026.06.11 | ₩38,462 | ₩38,676 | ₩38,462 | ₩38,557 | +0.25% | 8.8천 |
|---|
| 2026.06.10 | ₩38,127 | ₩38,368 | ₩38,127 | ₩38,275 | +0.39% | 9.7천 |
|---|
| 2026.06.09 | ₩38,180 | ₩38,207 | ₩38,019 | ₩38,144 | -0.09% | 2.1만 |
|---|
| 2026.06.08 | ₩38,133 | ₩38,133 | ₩37,912 | ₩37,954 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩38,395 | ₩38,395 | ₩38,211 | ₩38,211 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩38,113 | ₩38,274 | ₩37,966 | ₩38,262 | +0.39% | 6.5천 |
|---|
| 2026.06.03 | ₩37,993 | ₩38,328 | ₩37,993 | ₩37,999 | +0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩37,510 | ₩38,046 | ₩37,510 | ₩37,997 | +1.30% | 9.9천 |
|---|
| 2026.06.01 | ₩37,644 | ₩37,644 | ₩37,563 | ₩37,573 | -0.19% | 3.6천 |
|---|
| 2026.05.29 | ₩37,885 | ₩37,966 | ₩37,885 | ₩37,917 | +0.08% | 5.8만 |
|---|
| 2026.05.28 | ₩38,475 | ₩38,516 | ₩38,261 | ₩38,328 | -0.38% | 2.3만 |
|---|
| 2026.05.27 | ₩38,690 | ₩38,690 | ₩38,529 | ₩38,663 | -0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩38,650 | ₩38,811 | ₩38,542 | ₩38,757 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩38,703 | ₩38,703 | ₩38,569 | ₩38,619 | -0.22% | 4.3천 |
|---|
| 2026.05.21 | ₩38,623 | ₩38,811 | ₩38,623 | ₩38,798 | +0.45% | 3.3천 |
|---|
| 2026.05.20 | ₩38,663 | ₩38,837 | ₩38,663 | ₩38,701 | +0.10% | 6.2천 |
|---|
| 2026.05.19 | ₩38,355 | ₩38,797 | ₩38,288 | ₩38,676 | +0.84% | 2.4만 |
|---|
| 2026.05.18 | ₩38,368 | ₩38,636 | ₩38,368 | ₩38,636 | +0.70% | 2.2만 |
|---|
| 2026.05.15 | ₩38,529 | ₩38,556 | ₩38,351 | ₩38,351 | -0.46% | 1만 |
|---|
| 2026.05.14 | ₩38,381 | ₩38,636 | ₩38,261 | ₩38,636 | +0.66% | 4.3천 |
|---|
| 2026.05.13 | ₩38,261 | ₩38,261 | ₩38,113 | ₩38,153 | -0.28% | 1천 |
|---|
| 2026.05.12 | ₩38,234 | ₩38,569 | ₩38,140 | ₩38,516 | +0.74% | 2만 |
|---|
| 2026.05.11 | ₩38,234 | ₩38,556 | ₩38,234 | ₩38,438 | +0.53% | 4.2만 |
|---|
| 2026.05.08 | ₩38,462 | ₩38,462 | ₩38,140 | ₩38,167 | -0.77% | 17.6만 |
|---|
| 2026.05.07 | ₩38,485 | ₩38,542 | ₩38,296 | ₩38,296 | -0.49% | 1.3천 |
|---|
| 2026.05.06 | ₩38,683 | ₩38,811 | ₩38,683 | ₩38,786 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩38,690 | ₩38,777 | ₩38,690 | ₩38,737 | +0.12% | 6.2천 |
|---|
| 2026.05.04 | ₩38,596 | ₩38,730 | ₩38,462 | ₩38,562 | -0.09% | 5.6천 |
|---|
| 2026.05.01 | ₩39,012 | ₩39,012 | ₩38,693 | ₩38,693 | -0.82% | 3.9천 |
|---|
| 2026.04.30 | ₩38,153 | ₩38,813 | ₩38,153 | ₩38,813 | +1.73% | 2.5천 |
|---|
| 2026.04.29 | ₩37,993 | ₩38,100 | ₩37,858 | ₩37,858 | -0.35% | 800 |
|---|
| 2026.04.28 | ₩38,167 | ₩38,274 | ₩38,006 | ₩38,152 | -0.04% | 1만 |
|---|
| 2026.04.27 | ₩38,086 | ₩38,180 | ₩37,966 | ₩38,002 | -0.22% | 1.1만 |
|---|
| 2026.04.24 | ₩38,033 | ₩38,046 | ₩37,942 | ₩37,942 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩37,523 | ₩38,086 | ₩37,523 | ₩38,060 | +1.43% | 1.6만 |
|---|
| 2026.04.22 | ₩37,590 | ₩37,590 | ₩37,370 | ₩37,370 | -0.59% | 6.2천 |
|---|
| 2026.04.21 | ₩37,765 | ₩37,765 | ₩37,397 | ₩37,397 | -0.97% | 1천 |
|---|
| 2026.04.20 | ₩37,966 | ₩38,046 | ₩37,885 | ₩37,905 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩38,073 | ₩38,073 | ₩37,738 | ₩37,947 | -0.33% | 1.2만 |
|---|
| 2026.04.16 | ₩37,711 | ₩37,911 | ₩37,644 | ₩37,787 | +0.20% | 7.2천 |
|---|
| 2026.04.15 | ₩37,832 | ₩37,832 | ₩37,644 | ₩37,702 | -0.34% | 2.2천 |
|---|
| 2026.04.14 | ₩37,952 | ₩38,046 | ₩37,845 | ₩37,976 | +0.06% | 4.8천 |
|---|
| 2026.04.13 | ₩37,939 | ₩38,019 | ₩37,912 | ₩37,987 | +0.13% | 2.8천 |
|---|
| 2026.04.10 | ₩38,380 | ₩38,380 | ₩38,273 | ₩38,273 | -0.28% | 1.1만 |
|---|
| 2026.04.09 | ₩38,060 | ₩38,489 | ₩38,060 | ₩38,278 | +0.57% | 3.9천 |
|---|
| 2026.04.08 | ₩37,791 | ₩38,194 | ₩37,791 | ₩38,161 | +0.98% | 6.6만 |
|---|
| 2026.04.07 | ₩37,389 | ₩37,563 | ₩37,349 | ₩37,516 | +0.34% | 3.1만 |
|---|
| 2026.04.06 | ₩37,523 | ₩37,523 | ₩37,409 | ₩37,437 | -0.23% | 800 |
|---|
| 2026.04.02 | ₩37,174 | ₩37,440 | ₩37,174 | ₩37,440 | +0.71% | 2.3천 |
|---|
| 2026.04.01 | ₩37,309 | ₩37,335 | ₩37,128 | ₩37,282 | -0.07% | 6.2천 |
|---|
| 2026.03.31 | ₩36,685 | ₩37,201 | ₩36,665 | ₩37,201 | +1.41% | 5.5만 |
|---|
| 2026.03.30 | ₩36,812 | ₩36,812 | ₩36,491 | ₩36,551 | -0.71% | 1.3만 |
|---|
| 2026.03.27 | ₩36,866 | ₩37,107 | ₩36,779 | ₩36,815 | -0.14% | 1.1만 |
|---|
| 2026.03.26 | ₩36,906 | ₩40,997 | ₩36,651 | ₩36,665 | -0.65% | 9.6만 |
|---|
| 2026.03.25 | ₩37,027 | ₩37,174 | ₩36,973 | ₩36,987 | -0.11% | 7.4천 |
|---|
| 2026.03.24 | ₩36,638 | ₩37,014 | ₩36,584 | ₩36,728 | +0.25% | 3.8천 |
|---|
| 2026.03.23 | ₩36,625 | ₩36,893 | ₩36,625 | ₩36,745 | +0.33% | 6천 |
|---|
| 2026.03.20 | ₩36,756 | ₩36,756 | ₩36,246 | ₩36,246 | -1.39% | 4.1천 |
|---|
| 2026.03.19 | ₩37,014 | ₩37,081 | ₩36,906 | ₩37,081 | +0.18% | 1.4만 |
|---|
| 2026.03.18 | ₩37,215 | ₩37,228 | ₩37,095 | ₩37,095 | -0.32% | 1천 |
|---|
| 2026.03.17 | ₩37,604 | ₩37,604 | ₩37,341 | ₩37,341 | -0.70% | 900 |
|---|
| 2026.03.16 | ₩37,121 | ₩37,153 | ₩37,040 | ₩37,153 | +0.09% | 1천 |
|---|
| 2026.03.13 | ₩37,040 | ₩37,255 | ₩36,893 | ₩36,940 | -0.27% | 6.8천 |
|---|
| 2026.03.12 | ₩36,973 | ₩37,161 | ₩36,853 | ₩36,867 | -0.29% | 2.3천 |
|---|
| 2026.03.11 | ₩37,402 | ₩37,402 | ₩37,207 | ₩37,207 | -0.52% | 300 |
|---|
| 2026.03.10 | ₩37,362 | ₩37,483 | ₩37,362 | ₩37,483 | +0.32% | 900 |
|---|
| 2026.03.09 | ₩36,933 | ₩37,225 | ₩36,748 | ₩37,225 | +0.79% | 400 |
|---|
| 2026.03.06 | ₩36,988 | ₩37,402 | ₩36,987 | ₩37,229 | +0.65% | 3천 |
|---|
| 2026.03.05 | ₩37,899 | ₩37,899 | ₩37,503 | ₩37,601 | -0.79% | 200 |
|---|
| 2026.03.04 | ₩37,979 | ₩38,269 | ₩37,979 | ₩38,269 | +0.76% | 300 |
|---|
| 2026.03.03 | ₩37,550 | ₩38,314 | ₩37,550 | ₩38,186 | +1.69% | 4.6천 |
|---|
| 2026.03.02 | ₩38,355 | ₩38,502 | ₩38,355 | ₩38,502 | +0.38% | 9.2천 |
|---|
| 2026.02.27 | ₩38,100 | ₩38,502 | ₩38,033 | ₩38,494 | +1.03% | 6천 |
|---|
| 2026.02.26 | ₩38,261 | ₩38,314 | ₩38,194 | ₩38,218 | -0.11% | 2천 |
|---|
| 2026.02.25 | ₩38,140 | ₩38,408 | ₩38,140 | ₩38,361 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩38,100 | ₩38,301 | ₩38,100 | ₩38,241 | +0.37% | 400 |
|---|
| 2026.02.23 | ₩38,127 | ₩38,140 | ₩38,100 | ₩38,127 | 0.00% | 4.6만 |
|---|
| 2026.02.20 | ₩38,026 | ₩38,127 | ₩37,925 | ₩38,117 | +0.24% | 19.3만 |
|---|
| 2026.02.19 | ₩37,845 | ₩37,845 | ₩37,803 | ₩37,803 | -0.11% | 200 |
|---|
| 2026.02.18 | ₩37,939 | ₩37,939 | ₩37,644 | ₩37,644 | -0.78% | 2.8천 |
|---|
| 2026.02.17 | ₩37,979 | ₩38,019 | ₩37,892 | ₩37,928 | -0.13% | 6.3천 |
|---|
| 2026.02.13 | ₩37,604 | ₩37,993 | ₩37,604 | ₩37,887 | +0.75% | 2.9만 |
|---|
| 2026.02.12 | ₩37,550 | ₩37,616 | ₩37,436 | ₩37,557 | +0.02% | 1.9만 |
|---|
| 2026.02.11 | ₩37,309 | ₩37,362 | ₩37,268 | ₩37,358 | +0.13% | 3.6만 |
|---|
| 2026.02.10 | ₩36,946 | ₩37,121 | ₩36,920 | ₩36,993 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩36,457 | ₩36,668 | ₩36,457 | ₩36,668 | +0.58% | 1.5천 |
|---|
| 2026.02.06 | ₩36,343 | ₩36,343 | ₩36,142 | ₩36,315 | -0.08% | 1.7천 |
|---|
| 2026.02.05 | ₩36,005 | ₩36,005 | ₩36,005 | ₩36,005 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,887 | ₩35,927 | ₩35,880 | ₩35,880 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩35,738 | ₩35,738 | ₩35,738 | ₩35,738 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,267 | ₩35,267 | ₩35,171 | ₩35,171 | -0.27% | 1.3천 |
|---|
| 2026.01.30 | ₩35,219 | ₩35,219 | ₩35,219 | ₩35,219 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,109 | ₩35,239 | ₩35,109 | ₩35,239 | +0.37% | 700 |
|---|
| 2026.01.28 | ₩35,458 | ₩35,458 | ₩35,290 | ₩35,290 | -0.47% | 1.9만 |
|---|
| 2026.01.27 | ₩35,203 | ₩35,309 | ₩35,176 | ₩35,293 | +0.26% | 1.6만 |
|---|
| 2026.01.26 | ₩35,002 | ₩35,029 | ₩34,892 | ₩34,892 | -0.31% | 2.2천 |
|---|
| 2026.01.23 | ₩34,647 | ₩34,774 | ₩34,647 | ₩34,726 | +0.23% | 1.4천 |
|---|
| 2026.01.22 | ₩34,720 | ₩34,720 | ₩34,714 | ₩34,714 | -0.02% | 300 |
|---|
| 2026.01.21 | ₩34,439 | ₩34,584 | ₩34,425 | ₩34,584 | +0.42% | 1.1천 |
|---|
| 2026.01.20 | ₩34,251 | ₩34,314 | ₩34,217 | ₩34,217 | -0.10% | 1.1천 |
|---|
| 2026.01.16 | ₩34,412 | ₩34,412 | ₩34,305 | ₩34,386 | -0.07% | 4.2천 |
|---|
| 2026.01.15 | ₩34,117 | ₩34,264 | ₩34,117 | ₩34,199 | +0.24% | 600 |
|---|
| 2026.01.14 | ₩34,117 | ₩34,117 | ₩34,097 | ₩34,097 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,835 | ₩33,996 | ₩33,835 | ₩33,996 | +0.48% | 200 |
|---|
| 2026.01.09 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,956 | ₩33,961 | ₩33,942 | ₩33,961 | +0.02% | 500 |
|---|
| 2026.01.05 | ₩33,554 | ₩33,847 | ₩33,554 | ₩33,847 | +0.88% | 2만 |
|---|
| 2026.01.02 | ₩33,822 | ₩33,843 | ₩33,795 | ₩33,843 | +0.06% | 500 |
|---|
| 2025.12.31 | ₩33,728 | ₩33,728 | ₩33,580 | ₩33,598 | -0.39% | 700 |
|---|
| 2025.12.30 | ₩33,782 | ₩33,807 | ₩33,782 | ₩33,807 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 3.3천 |
|---|
| 2025.12.26 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩33,580 | ₩33,586 | ₩33,580 | ₩33,586 | +0.02% | 200 |
|---|
| 2025.12.22 | ₩33,272 | ₩33,460 | ₩33,272 | ₩33,429 | +0.47% | 10.6만 |
|---|
| 2025.12.19 | ₩33,487 | ₩33,607 | ₩33,351 | ₩33,351 | -0.40% | 2.1만 |
|---|
| 2025.12.18 | ₩33,661 | ₩33,661 | ₩33,491 | ₩33,491 | -0.51% | 5.2만 |
|---|
| 2025.12.17 | ₩33,570 | ₩33,570 | ₩33,453 | ₩33,453 | -0.35% | 300 |
|---|
| 2025.12.16 | ₩33,580 | ₩33,621 | ₩33,523 | ₩33,523 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩34,130 | ₩34,130 | ₩33,795 | ₩33,893 | -0.70% | 5.6천 |
|---|
| 2025.12.12 | ₩33,768 | ₩33,869 | ₩33,768 | ₩33,869 | +0.30% | 3.5천 |
|---|
| 2025.12.11 | ₩33,661 | ₩33,701 | ₩33,661 | ₩33,701 | +0.12% | 1.5천 |
|---|