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 | ₩36,743 | ₩36,864 | ₩36,743 | ₩36,821 | +0.21% | 1.2만 |
| 2026.10.08 | ₩36,449 | ₩36,489 | ₩36,328 | ₩36,489 | +0.11% | 5.6천 |
| 2026.10.07 | ₩36,469 | ₩36,542 | ₩36,436 | ₩36,436 | -0.09% | 5.2천 |
| 2026.10.06 | ₩36,422 | ₩36,703 | ₩36,422 | ₩36,703 | +0.77% | 1.1만 |
| 2026.10.05 | ₩36,288 | ₩36,449 | ₩36,288 | ₩36,404 | +0.32% | 7.3천 |
| 2026.10.02 | ₩36,100 | ₩36,341 | ₩36,100 | ₩36,315 | +0.59% | 9.1천 |
| 2026.10.01 | ₩35,618 | ₩35,831 | ₩35,618 | ₩35,831 | +0.60% | 1.9만 |
| 2026.09.30 | ₩36,194 | ₩36,194 | ₩35,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,982 |
| -0.58% |
| 2.6천 |
| 2026.09.29 | ₩35,993 | ₩36,076 | ₩35,872 | ₩36,076 | +0.23% | 6.8천 |
|---|
| 2026.09.28 | ₩36,361 | ₩36,368 | ₩36,274 | ₩36,290 | -0.20% | 1.4만 |
|---|
| 2026.09.25 | ₩36,241 | ₩36,348 | ₩36,240 | ₩36,348 | +0.30% | 2.8만 |
|---|
| 2026.09.24 | ₩36,415 | ₩36,415 | ₩36,388 | ₩36,388 | -0.07% | 3천 |
|---|
| 2026.09.23 | ₩36,918 | ₩36,985 | ₩36,784 | ₩36,817 | -0.27% | 2.1만 |
|---|
| 2026.09.22 | ₩37,025 | ₩37,145 | ₩36,985 | ₩36,985 | -0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩37,212 | ₩37,346 | ₩37,145 | ₩37,320 | +0.29% | 4.8만 |
|---|
| 2026.09.18 | ₩37,253 | ₩37,360 | ₩37,253 | ₩37,306 | +0.14% | 3.2만 |
|---|
| 2026.09.17 | ₩37,588 | ₩37,641 | ₩37,494 | ₩37,588 | 0.00% | 5.8천 |
|---|
| 2026.09.16 | ₩37,561 | ₩37,708 | ₩37,333 | ₩37,383 | -0.47% | 3.2만 |
|---|
| 2026.09.15 | ₩37,775 | ₩37,802 | ₩37,628 | ₩37,762 | -0.04% | 6.5만 |
|---|
| 2026.09.14 | ₩38,030 | ₩38,043 | ₩37,789 | ₩37,866 | -0.43% | 1.3만 |
|---|
| 2026.09.11 | ₩38,258 | ₩38,258 | ₩38,110 | ₩38,141 | -0.30% | 3.2천 |
|---|
| 2026.09.10 | ₩38,392 | ₩38,398 | ₩38,235 | ₩38,235 | -0.41% | 1.2만 |
|---|
| 2026.09.09 | ₩38,606 | ₩38,606 | ₩38,472 | ₩38,481 | -0.32% | 2.3만 |
|---|
| 2026.09.08 | ₩38,392 | ₩38,713 | ₩38,392 | ₩38,587 | +0.51% | 6.4천 |
|---|
| 2026.09.04 | ₩38,311 | ₩38,472 | ₩38,291 | ₩38,317 | +0.01% | 9.3천 |
|---|
| 2026.09.03 | ₩38,459 | ₩38,459 | ₩38,369 | ₩38,369 | -0.23% | 300 |
|---|
| 2026.09.02 | ₩38,030 | ₩38,146 | ₩38,030 | ₩38,130 | +0.26% | 3.8천 |
|---|
| 2026.09.01 | ₩38,191 | ₩38,191 | ₩38,003 | ₩38,094 | -0.25% | 3.8천 |
|---|
| 2026.08.31 | ₩38,204 | ₩38,325 | ₩38,204 | ₩38,313 | +0.28% | 4.9천 |
|---|
| 2026.08.28 | ₩38,258 | ₩38,258 | ₩37,963 | ₩38,050 | -0.54% | 1.7천 |
|---|
| 2026.08.27 | ₩38,150 | ₩38,271 | ₩38,124 | ₩38,228 | +0.20% | 7.6천 |
|---|
| 2026.08.26 | ₩38,284 | ₩38,512 | ₩38,284 | ₩38,445 | +0.42% | 1.3만 |
|---|
| 2026.08.25 | ₩38,298 | ₩38,298 | ₩38,130 | ₩38,200 | -0.26% | 6.6만 |
|---|
| 2026.08.24 | ₩38,030 | ₩38,258 | ₩37,976 | ₩38,184 | +0.41% | 1.3만 |
|---|
| 2026.08.21 | ₩38,406 | ₩38,499 | ₩38,083 | ₩38,150 | -0.67% | 6.5천 |
|---|
| 2026.08.20 | ₩38,465 | ₩38,465 | ₩38,228 | ₩38,276 | -0.49% | 1만 |
|---|
| 2026.08.19 | ₩38,303 | ₩38,325 | ₩38,120 | ₩38,120 | -0.48% | 9.4천 |
|---|
| 2026.08.18 | ₩38,418 | ₩38,418 | ₩38,298 | ₩38,298 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩38,211 | ₩38,258 | ₩38,211 | ₩38,229 | +0.05% | 8.7천 |
|---|
| 2026.08.14 | ₩38,117 | ₩38,231 | ₩38,117 | ₩38,164 | +0.12% | 7.3천 |
|---|
| 2026.08.13 | ₩38,177 | ₩38,217 | ₩38,083 | ₩38,150 | -0.07% | 2.6만 |
|---|
| 2026.08.12 | ₩37,990 | ₩38,043 | ₩37,990 | ₩38,036 | +0.12% | 6.9천 |
|---|
| 2026.08.11 | ₩37,909 | ₩37,923 | ₩37,834 | ₩37,834 | -0.20% | 8.4천 |
|---|
| 2026.08.10 | ₩37,882 | ₩37,921 | ₩37,876 | ₩37,900 | +0.05% | 2.8천 |
|---|
| 2026.08.07 | ₩38,204 | ₩38,284 | ₩38,118 | ₩38,118 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩38,217 | ₩38,271 | ₩38,110 | ₩38,183 | -0.09% | 5.4천 |
|---|
| 2026.08.05 | ₩38,271 | ₩38,338 | ₩38,191 | ₩38,268 | -0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩38,057 | ₩38,523 | ₩38,057 | ₩38,523 | +1.23% | 5.2천 |
|---|
| 2026.08.03 | ₩38,452 | ₩38,452 | ₩38,191 | ₩38,313 | -0.36% | 4.9천 |
|---|
| 2026.07.31 | ₩38,258 | ₩38,418 | ₩38,258 | ₩38,418 | +0.42% | 600 |
|---|
| 2026.07.30 | ₩38,365 | ₩38,405 | ₩38,003 | ₩38,231 | -0.35% | 1.6만 |
|---|
| 2026.07.29 | ₩38,465 | ₩38,526 | ₩38,137 | ₩38,217 | -0.64% | 3.8천 |
|---|
| 2026.07.28 | ₩38,807 | ₩38,847 | ₩38,519 | ₩38,519 | -0.74% | 3.7천 |
|---|
| 2026.07.27 | ₩39,115 | ₩39,115 | ₩38,540 | ₩38,540 | -1.47% | 7.5천 |
|---|
| 2026.07.24 | ₩39,028 | ₩39,102 | ₩39,024 | ₩39,024 | -0.01% | 400 |
|---|
| 2026.07.23 | ₩38,961 | ₩39,021 | ₩38,780 | ₩38,874 | -0.22% | 10.2만 |
|---|
| 2026.07.22 | ₩38,338 | ₩38,673 | ₩38,338 | ₩38,646 | +0.80% | 6.3천 |
|---|
| 2026.07.21 | ₩38,284 | ₩38,378 | ₩38,284 | ₩38,361 | +0.20% | 2천 |
|---|
| 2026.07.20 | ₩38,633 | ₩38,780 | ₩38,258 | ₩38,284 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩38,633 | ₩38,633 | ₩38,552 | ₩38,567 | -0.17% | 1.6천 |
|---|
| 2026.07.16 | ₩38,780 | ₩38,794 | ₩38,727 | ₩38,775 | -0.01% | 7.7천 |
|---|
| 2026.07.15 | ₩38,619 | ₩38,619 | ₩38,558 | ₩38,558 | -0.16% | 2.1천 |
|---|
| 2026.07.14 | ₩38,686 | ₩38,847 | ₩38,686 | ₩38,756 | +0.18% | 2천 |
|---|
| 2026.07.13 | ₩38,633 | ₩38,633 | ₩38,598 | ₩38,598 | -0.09% | 1.6천 |
|---|
| 2026.07.10 | ₩38,539 | ₩38,599 | ₩38,539 | ₩38,599 | +0.16% | 1.8천 |
|---|
| 2026.07.09 | ₩38,338 | ₩38,483 | ₩38,338 | ₩38,343 | +0.01% | 7.1천 |
|---|
| 2026.07.08 | ₩38,284 | ₩38,365 | ₩38,217 | ₩38,283 | -0.00% | 1.4만 |
|---|
| 2026.07.07 | ₩38,552 | ₩38,625 | ₩38,319 | ₩38,447 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩38,392 | ₩38,392 | ₩38,137 | ₩38,169 | -0.58% | 3.8천 |
|---|
| 2026.07.02 | ₩38,244 | ₩38,267 | ₩38,070 | ₩38,267 | +0.06% | 4.3천 |
|---|
| 2026.07.01 | ₩38,057 | ₩38,057 | ₩37,802 | ₩37,885 | -0.45% | 1.7만 |
|---|
| 2026.06.30 | ₩38,325 | ₩38,459 | ₩38,262 | ₩38,262 | -0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩38,847 | ₩38,847 | ₩38,499 | ₩38,566 | -0.72% | 9.3천 |
|---|
| 2026.06.26 | ₩38,894 | ₩39,196 | ₩38,894 | ₩39,099 | +0.53% | 4.2천 |
|---|
| 2026.06.25 | ₩38,780 | ₩38,928 | ₩38,713 | ₩38,808 | +0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩38,432 | ₩38,566 | ₩38,244 | ₩38,516 | +0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩38,539 | ₩38,572 | ₩38,472 | ₩38,572 | +0.09% | 8천 |
|---|
| 2026.06.22 | ₩38,311 | ₩38,526 | ₩38,311 | ₩38,418 | +0.28% | 8천 |
|---|
| 2026.06.18 | ₩38,432 | ₩38,472 | ₩38,224 | ₩38,251 | -0.47% | 4.5만 |
|---|
| 2026.06.17 | ₩38,552 | ₩38,552 | ₩38,148 | ₩38,148 | -1.05% | 6.4천 |
|---|
| 2026.06.16 | ₩38,914 | ₩38,914 | ₩38,673 | ₩38,739 | -0.45% | 2.2천 |
|---|
| 2026.06.15 | ₩38,847 | ₩38,941 | ₩38,787 | ₩38,847 | 0.00% | 6.9천 |
|---|
| 2026.06.12 | ₩38,827 | ₩38,954 | ₩38,788 | ₩38,788 | -0.10% | 7천 |
|---|
| 2026.06.11 | ₩38,432 | ₩38,646 | ₩38,432 | ₩38,527 | +0.25% | 8.8천 |
|---|
| 2026.06.10 | ₩38,097 | ₩38,338 | ₩38,097 | ₩38,246 | +0.39% | 9.7천 |
|---|
| 2026.06.09 | ₩38,150 | ₩38,177 | ₩37,990 | ₩38,114 | -0.09% | 2.1만 |
|---|
| 2026.06.08 | ₩38,103 | ₩38,103 | ₩37,882 | ₩37,924 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩38,365 | ₩38,365 | ₩38,181 | ₩38,181 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩38,083 | ₩38,244 | ₩37,936 | ₩38,232 | +0.39% | 6.5천 |
|---|
| 2026.06.03 | ₩37,963 | ₩38,298 | ₩37,963 | ₩37,969 | +0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩37,480 | ₩38,016 | ₩37,480 | ₩37,967 | +1.30% | 9.9천 |
|---|
| 2026.06.01 | ₩37,614 | ₩37,614 | ₩37,534 | ₩37,543 | -0.19% | 3.6천 |
|---|
| 2026.05.29 | ₩37,856 | ₩37,936 | ₩37,856 | ₩37,888 | +0.08% | 5.8만 |
|---|
| 2026.05.28 | ₩38,445 | ₩38,485 | ₩38,231 | ₩38,298 | -0.38% | 2.3만 |
|---|
| 2026.05.27 | ₩38,660 | ₩38,660 | ₩38,499 | ₩38,633 | -0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩38,619 | ₩38,780 | ₩38,512 | ₩38,727 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩38,673 | ₩38,673 | ₩38,539 | ₩38,589 | -0.22% | 4.3천 |
|---|
| 2026.05.21 | ₩38,593 | ₩38,780 | ₩38,593 | ₩38,768 | +0.45% | 3.3천 |
|---|
| 2026.05.20 | ₩38,633 | ₩38,807 | ₩38,633 | ₩38,670 | +0.10% | 6.2천 |
|---|
| 2026.05.19 | ₩38,325 | ₩38,767 | ₩38,258 | ₩38,646 | +0.84% | 2.4만 |
|---|
| 2026.05.18 | ₩38,338 | ₩38,606 | ₩38,338 | ₩38,606 | +0.70% | 2.2만 |
|---|
| 2026.05.15 | ₩38,499 | ₩38,526 | ₩38,321 | ₩38,321 | -0.46% | 1만 |
|---|
| 2026.05.14 | ₩38,351 | ₩38,606 | ₩38,231 | ₩38,606 | +0.66% | 4.3천 |
|---|
| 2026.05.13 | ₩38,231 | ₩38,231 | ₩38,083 | ₩38,124 | -0.28% | 1천 |
|---|
| 2026.05.12 | ₩38,204 | ₩38,539 | ₩38,110 | ₩38,485 | +0.74% | 2만 |
|---|
| 2026.05.11 | ₩38,204 | ₩38,526 | ₩38,204 | ₩38,408 | +0.53% | 4.2만 |
|---|
| 2026.05.08 | ₩38,432 | ₩38,432 | ₩38,110 | ₩38,137 | -0.77% | 17.6만 |
|---|
| 2026.05.07 | ₩38,455 | ₩38,512 | ₩38,266 | ₩38,266 | -0.49% | 1.3천 |
|---|
| 2026.05.06 | ₩38,653 | ₩38,780 | ₩38,653 | ₩38,756 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩38,660 | ₩38,747 | ₩38,660 | ₩38,706 | +0.12% | 6.2천 |
|---|
| 2026.05.04 | ₩38,566 | ₩38,700 | ₩38,432 | ₩38,532 | -0.09% | 5.6천 |
|---|
| 2026.05.01 | ₩38,981 | ₩38,981 | ₩38,662 | ₩38,662 | -0.82% | 3.9천 |
|---|
| 2026.04.30 | ₩38,124 | ₩38,783 | ₩38,124 | ₩38,783 | +1.73% | 2.5천 |
|---|
| 2026.04.29 | ₩37,963 | ₩38,070 | ₩37,829 | ₩37,829 | -0.35% | 800 |
|---|
| 2026.04.28 | ₩38,137 | ₩38,244 | ₩37,976 | ₩38,122 | -0.04% | 1만 |
|---|
| 2026.04.27 | ₩38,057 | ₩38,150 | ₩37,936 | ₩37,972 | -0.22% | 1.1만 |
|---|
| 2026.04.24 | ₩38,003 | ₩38,016 | ₩37,912 | ₩37,912 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩37,494 | ₩38,057 | ₩37,494 | ₩38,030 | +1.43% | 1.6만 |
|---|
| 2026.04.22 | ₩37,561 | ₩37,561 | ₩37,341 | ₩37,341 | -0.59% | 6.2천 |
|---|
| 2026.04.21 | ₩37,735 | ₩37,735 | ₩37,368 | ₩37,368 | -0.97% | 1천 |
|---|
| 2026.04.20 | ₩37,936 | ₩38,016 | ₩37,856 | ₩37,876 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩38,043 | ₩38,043 | ₩37,708 | ₩37,917 | -0.33% | 1.2만 |
|---|
| 2026.04.16 | ₩37,681 | ₩37,881 | ₩37,614 | ₩37,758 | +0.20% | 7.2천 |
|---|
| 2026.04.15 | ₩37,802 | ₩37,802 | ₩37,614 | ₩37,672 | -0.34% | 2.2천 |
|---|
| 2026.04.14 | ₩37,923 | ₩38,016 | ₩37,815 | ₩37,947 | +0.06% | 4.8천 |
|---|
| 2026.04.13 | ₩37,909 | ₩37,990 | ₩37,882 | ₩37,957 | +0.13% | 2.8천 |
|---|
| 2026.04.10 | ₩38,350 | ₩38,350 | ₩38,243 | ₩38,243 | -0.28% | 1.1만 |
|---|
| 2026.04.09 | ₩38,030 | ₩38,459 | ₩38,030 | ₩38,248 | +0.57% | 3.9천 |
|---|
| 2026.04.08 | ₩37,762 | ₩38,164 | ₩37,762 | ₩38,132 | +0.98% | 6.6만 |
|---|
| 2026.04.07 | ₩37,360 | ₩37,534 | ₩37,320 | ₩37,487 | +0.34% | 3.1만 |
|---|
| 2026.04.06 | ₩37,494 | ₩37,494 | ₩37,380 | ₩37,408 | -0.23% | 800 |
|---|
| 2026.04.02 | ₩37,145 | ₩37,411 | ₩37,145 | ₩37,411 | +0.71% | 2.3천 |
|---|
| 2026.04.01 | ₩37,279 | ₩37,306 | ₩37,098 | ₩37,253 | -0.07% | 6.2천 |
|---|
| 2026.03.31 | ₩36,656 | ₩37,172 | ₩36,636 | ₩37,172 | +1.41% | 5.5만 |
|---|
| 2026.03.30 | ₩36,784 | ₩36,784 | ₩36,462 | ₩36,522 | -0.71% | 1.3만 |
|---|
| 2026.03.27 | ₩36,837 | ₩37,078 | ₩36,750 | ₩36,786 | -0.14% | 1.1만 |
|---|
| 2026.03.26 | ₩36,877 | ₩40,964 | ₩36,623 | ₩36,636 | -0.65% | 9.6만 |
|---|
| 2026.03.25 | ₩36,998 | ₩37,145 | ₩36,944 | ₩36,958 | -0.11% | 7.4천 |
|---|
| 2026.03.24 | ₩36,609 | ₩36,985 | ₩36,556 | ₩36,699 | +0.25% | 3.8천 |
|---|
| 2026.03.23 | ₩36,596 | ₩36,864 | ₩36,596 | ₩36,717 | +0.33% | 6천 |
|---|
| 2026.03.20 | ₩36,727 | ₩36,727 | ₩36,218 | ₩36,218 | -1.39% | 4.1천 |
|---|
| 2026.03.19 | ₩36,985 | ₩37,052 | ₩36,877 | ₩37,052 | +0.18% | 1.4만 |
|---|
| 2026.03.18 | ₩37,186 | ₩37,199 | ₩37,066 | ₩37,066 | -0.32% | 1천 |
|---|
| 2026.03.17 | ₩37,574 | ₩37,574 | ₩37,312 | ₩37,312 | -0.70% | 900 |
|---|
| 2026.03.16 | ₩37,092 | ₩37,124 | ₩37,011 | ₩37,124 | +0.09% | 1천 |
|---|
| 2026.03.13 | ₩37,011 | ₩37,226 | ₩36,864 | ₩36,911 | -0.27% | 6.8천 |
|---|
| 2026.03.12 | ₩36,944 | ₩37,132 | ₩36,824 | ₩36,838 | -0.29% | 2.3천 |
|---|
| 2026.03.11 | ₩37,373 | ₩37,373 | ₩37,178 | ₩37,178 | -0.52% | 300 |
|---|
| 2026.03.10 | ₩37,333 | ₩37,454 | ₩37,333 | ₩37,454 | +0.32% | 900 |
|---|
| 2026.03.09 | ₩36,904 | ₩37,196 | ₩36,719 | ₩37,196 | +0.79% | 400 |
|---|
| 2026.03.06 | ₩36,959 | ₩37,373 | ₩36,958 | ₩37,200 | +0.65% | 3천 |
|---|
| 2026.03.05 | ₩37,869 | ₩37,869 | ₩37,474 | ₩37,571 | -0.79% | 200 |
|---|
| 2026.03.04 | ₩37,949 | ₩38,239 | ₩37,949 | ₩38,239 | +0.76% | 300 |
|---|
| 2026.03.03 | ₩37,521 | ₩38,284 | ₩37,521 | ₩38,156 | +1.69% | 4.6천 |
|---|
| 2026.03.02 | ₩38,325 | ₩38,472 | ₩38,325 | ₩38,472 | +0.38% | 9.2천 |
|---|
| 2026.02.27 | ₩38,070 | ₩38,472 | ₩38,003 | ₩38,464 | +1.03% | 6천 |
|---|
| 2026.02.26 | ₩38,231 | ₩38,284 | ₩38,164 | ₩38,188 | -0.11% | 2천 |
|---|
| 2026.02.25 | ₩38,110 | ₩38,378 | ₩38,110 | ₩38,331 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩38,070 | ₩38,271 | ₩38,070 | ₩38,211 | +0.37% | 400 |
|---|
| 2026.02.23 | ₩38,097 | ₩38,110 | ₩38,070 | ₩38,097 | 0.00% | 4.6만 |
|---|
| 2026.02.20 | ₩37,996 | ₩38,097 | ₩37,896 | ₩38,087 | +0.24% | 19.3만 |
|---|
| 2026.02.19 | ₩37,815 | ₩37,815 | ₩37,774 | ₩37,774 | -0.11% | 200 |
|---|
| 2026.02.18 | ₩37,909 | ₩37,909 | ₩37,614 | ₩37,614 | -0.78% | 2.8천 |
|---|
| 2026.02.17 | ₩37,949 | ₩37,990 | ₩37,862 | ₩37,898 | -0.13% | 6.3천 |
|---|
| 2026.02.13 | ₩37,574 | ₩37,963 | ₩37,574 | ₩37,857 | +0.75% | 2.9만 |
|---|
| 2026.02.12 | ₩37,521 | ₩37,586 | ₩37,407 | ₩37,527 | +0.02% | 1.9만 |
|---|
| 2026.02.11 | ₩37,279 | ₩37,333 | ₩37,239 | ₩37,329 | +0.13% | 3.6만 |
|---|
| 2026.02.10 | ₩36,918 | ₩37,092 | ₩36,891 | ₩36,964 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩36,428 | ₩36,639 | ₩36,428 | ₩36,639 | +0.58% | 1.5천 |
|---|
| 2026.02.06 | ₩36,315 | ₩36,315 | ₩36,114 | ₩36,286 | -0.08% | 1.7천 |
|---|
| 2026.02.05 | ₩35,977 | ₩35,977 | ₩35,977 | ₩35,977 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,859 | ₩35,899 | ₩35,852 | ₩35,852 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩35,710 | ₩35,710 | ₩35,710 | ₩35,710 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,240 | ₩35,240 | ₩35,143 | ₩35,143 | -0.27% | 1.3천 |
|---|
| 2026.01.30 | ₩35,192 | ₩35,192 | ₩35,192 | ₩35,192 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,082 | ₩35,212 | ₩35,082 | ₩35,212 | +0.37% | 700 |
|---|
| 2026.01.28 | ₩35,430 | ₩35,430 | ₩35,263 | ₩35,263 | -0.47% | 1.9만 |
|---|
| 2026.01.27 | ₩35,176 | ₩35,281 | ₩35,149 | ₩35,265 | +0.26% | 1.6만 |
|---|
| 2026.01.26 | ₩34,975 | ₩35,001 | ₩34,865 | ₩34,865 | -0.31% | 2.2천 |
|---|
| 2026.01.23 | ₩34,619 | ₩34,747 | ₩34,619 | ₩34,698 | +0.23% | 1.4천 |
|---|
| 2026.01.22 | ₩34,693 | ₩34,693 | ₩34,686 | ₩34,686 | -0.02% | 300 |
|---|
| 2026.01.21 | ₩34,412 | ₩34,556 | ₩34,398 | ₩34,556 | +0.42% | 1.1천 |
|---|
| 2026.01.20 | ₩34,224 | ₩34,287 | ₩34,191 | ₩34,191 | -0.10% | 1.1천 |
|---|
| 2026.01.16 | ₩34,385 | ₩34,385 | ₩34,278 | ₩34,359 | -0.07% | 4.2천 |
|---|
| 2026.01.15 | ₩34,090 | ₩34,238 | ₩34,090 | ₩34,172 | +0.24% | 600 |
|---|
| 2026.01.14 | ₩34,090 | ₩34,090 | ₩34,070 | ₩34,070 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,809 | ₩33,970 | ₩33,809 | ₩33,970 | +0.48% | 200 |
|---|
| 2026.01.09 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,929 | ₩33,935 | ₩33,916 | ₩33,935 | +0.02% | 500 |
|---|
| 2026.01.05 | ₩33,527 | ₩33,821 | ₩33,527 | ₩33,821 | +0.88% | 2만 |
|---|
| 2026.01.02 | ₩33,795 | ₩33,817 | ₩33,769 | ₩33,817 | +0.06% | 500 |
|---|
| 2025.12.31 | ₩33,702 | ₩33,702 | ₩33,554 | ₩33,572 | -0.39% | 700 |
|---|
| 2025.12.30 | ₩33,755 | ₩33,781 | ₩33,755 | ₩33,781 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 3.3천 |
|---|
| 2025.12.26 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩33,554 | ₩33,559 | ₩33,554 | ₩33,559 | +0.02% | 200 |
|---|
| 2025.12.22 | ₩33,246 | ₩33,434 | ₩33,246 | ₩33,403 | +0.47% | 10.6만 |
|---|
| 2025.12.19 | ₩33,460 | ₩33,581 | ₩33,325 | ₩33,325 | -0.40% | 2.1만 |
|---|
| 2025.12.18 | ₩33,635 | ₩33,635 | ₩33,464 | ₩33,464 | -0.51% | 5.2만 |
|---|
| 2025.12.17 | ₩33,543 | ₩33,543 | ₩33,427 | ₩33,427 | -0.35% | 300 |
|---|
| 2025.12.16 | ₩33,554 | ₩33,594 | ₩33,496 | ₩33,496 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩34,104 | ₩34,104 | ₩33,769 | ₩33,866 | -0.70% | 5.6천 |
|---|
| 2025.12.12 | ₩33,742 | ₩33,842 | ₩33,742 | ₩33,842 | +0.30% | 3.5천 |
|---|
| 2025.12.11 | ₩33,635 | ₩33,675 | ₩33,635 | ₩33,675 | +0.12% | 1.5천 |
|---|