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 | ₩36,774 | ₩36,895 | ₩36,774 | ₩36,852 | +0.21% | 1.2만 |
| 2026.10.08 | ₩36,479 | ₩36,519 | ₩36,358 | ₩36,519 | +0.11% | 5.6천 |
| 2026.10.07 | ₩36,499 | ₩36,573 | ₩36,467 | ₩36,467 | -0.09% | 5.2천 |
| 2026.10.06 | ₩36,452 | ₩36,734 | ₩36,452 | ₩36,734 | +0.77% | 1.1만 |
| 2026.10.05 | ₩36,318 | ₩36,479 | ₩36,318 | ₩36,435 | +0.32% | 7.3천 |
| 2026.10.02 | ₩36,130 | ₩36,372 | ₩36,130 | ₩36,345 | +0.59% | 9.1천 |
| 2026.10.01 | ₩35,648 | ₩35,861 | ₩35,648 | ₩35,861 | +0.60% | 1.9만 |
| 2026.09.30 | ₩36,224 | ₩36,224 | ₩36,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,012 |
| -0.58% |
| 2.6천 |
| 2026.09.29 | ₩36,023 | ₩36,106 | ₩35,902 | ₩36,106 | +0.23% | 6.8천 |
|---|
| 2026.09.28 | ₩36,392 | ₩36,399 | ₩36,305 | ₩36,321 | -0.20% | 1.4만 |
|---|
| 2026.09.25 | ₩36,271 | ₩36,378 | ₩36,270 | ₩36,378 | +0.30% | 2.8만 |
|---|
| 2026.09.24 | ₩36,445 | ₩36,445 | ₩36,419 | ₩36,419 | -0.07% | 3천 |
|---|
| 2026.09.23 | ₩36,948 | ₩37,015 | ₩36,814 | ₩36,848 | -0.27% | 2.1만 |
|---|
| 2026.09.22 | ₩37,056 | ₩37,176 | ₩37,015 | ₩37,015 | -0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩37,243 | ₩37,378 | ₩37,176 | ₩37,351 | +0.29% | 4.8만 |
|---|
| 2026.09.18 | ₩37,284 | ₩37,391 | ₩37,284 | ₩37,337 | +0.14% | 3.2만 |
|---|
| 2026.09.17 | ₩37,619 | ₩37,673 | ₩37,525 | ₩37,619 | 0.00% | 5.8천 |
|---|
| 2026.09.16 | ₩37,592 | ₩37,740 | ₩37,364 | ₩37,414 | -0.47% | 3.2만 |
|---|
| 2026.09.15 | ₩37,807 | ₩37,834 | ₩37,659 | ₩37,793 | -0.04% | 6.5만 |
|---|
| 2026.09.14 | ₩38,062 | ₩38,075 | ₩37,820 | ₩37,898 | -0.43% | 1.3만 |
|---|
| 2026.09.11 | ₩38,290 | ₩38,290 | ₩38,142 | ₩38,173 | -0.30% | 3.2천 |
|---|
| 2026.09.10 | ₩38,424 | ₩38,430 | ₩38,267 | ₩38,267 | -0.41% | 1.2만 |
|---|
| 2026.09.09 | ₩38,638 | ₩38,638 | ₩38,504 | ₩38,514 | -0.32% | 2.3만 |
|---|
| 2026.09.08 | ₩38,424 | ₩38,746 | ₩38,424 | ₩38,619 | +0.51% | 6.4천 |
|---|
| 2026.09.04 | ₩38,343 | ₩38,504 | ₩38,323 | ₩38,349 | +0.01% | 9.3천 |
|---|
| 2026.09.03 | ₩38,491 | ₩38,491 | ₩38,401 | ₩38,401 | -0.23% | 300 |
|---|
| 2026.09.02 | ₩38,062 | ₩38,178 | ₩38,062 | ₩38,162 | +0.26% | 3.8천 |
|---|
| 2026.09.01 | ₩38,222 | ₩38,222 | ₩38,035 | ₩38,126 | -0.25% | 3.8천 |
|---|
| 2026.08.31 | ₩38,236 | ₩38,357 | ₩38,236 | ₩38,345 | +0.28% | 4.9천 |
|---|
| 2026.08.28 | ₩38,290 | ₩38,290 | ₩37,994 | ₩38,082 | -0.54% | 1.7천 |
|---|
| 2026.08.27 | ₩38,182 | ₩38,303 | ₩38,155 | ₩38,260 | +0.20% | 7.6천 |
|---|
| 2026.08.26 | ₩38,316 | ₩38,544 | ₩38,316 | ₩38,477 | +0.42% | 1.3만 |
|---|
| 2026.08.25 | ₩38,330 | ₩38,330 | ₩38,162 | ₩38,232 | -0.26% | 6.6만 |
|---|
| 2026.08.24 | ₩38,062 | ₩38,290 | ₩38,008 | ₩38,216 | +0.41% | 1.3만 |
|---|
| 2026.08.21 | ₩38,438 | ₩38,531 | ₩38,115 | ₩38,182 | -0.67% | 6.5천 |
|---|
| 2026.08.20 | ₩38,497 | ₩38,497 | ₩38,260 | ₩38,308 | -0.49% | 1만 |
|---|
| 2026.08.19 | ₩38,335 | ₩38,357 | ₩38,151 | ₩38,151 | -0.48% | 9.4천 |
|---|
| 2026.08.18 | ₩38,450 | ₩38,450 | ₩38,330 | ₩38,330 | -0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩38,243 | ₩38,290 | ₩38,243 | ₩38,261 | +0.05% | 8.7천 |
|---|
| 2026.08.14 | ₩38,149 | ₩38,263 | ₩38,149 | ₩38,196 | +0.12% | 7.3천 |
|---|
| 2026.08.13 | ₩38,209 | ₩38,249 | ₩38,115 | ₩38,182 | -0.07% | 2.6만 |
|---|
| 2026.08.12 | ₩38,021 | ₩38,075 | ₩38,021 | ₩38,068 | +0.12% | 6.9천 |
|---|
| 2026.08.11 | ₩37,941 | ₩37,954 | ₩37,866 | ₩37,866 | -0.20% | 8.4천 |
|---|
| 2026.08.10 | ₩37,914 | ₩37,953 | ₩37,907 | ₩37,931 | +0.05% | 2.8천 |
|---|
| 2026.08.07 | ₩38,236 | ₩38,316 | ₩38,150 | ₩38,150 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩38,249 | ₩38,303 | ₩38,142 | ₩38,214 | -0.09% | 5.4천 |
|---|
| 2026.08.05 | ₩38,303 | ₩38,370 | ₩38,222 | ₩38,300 | -0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩38,088 | ₩38,555 | ₩38,088 | ₩38,555 | +1.23% | 5.2천 |
|---|
| 2026.08.03 | ₩38,484 | ₩38,484 | ₩38,222 | ₩38,345 | -0.36% | 4.9천 |
|---|
| 2026.07.31 | ₩38,290 | ₩38,450 | ₩38,290 | ₩38,450 | +0.42% | 600 |
|---|
| 2026.07.30 | ₩38,397 | ₩38,437 | ₩38,035 | ₩38,263 | -0.35% | 1.6만 |
|---|
| 2026.07.29 | ₩38,497 | ₩38,558 | ₩38,169 | ₩38,249 | -0.64% | 3.8천 |
|---|
| 2026.07.28 | ₩38,839 | ₩38,880 | ₩38,551 | ₩38,551 | -0.74% | 3.7천 |
|---|
| 2026.07.27 | ₩39,148 | ₩39,148 | ₩38,573 | ₩38,573 | -1.47% | 7.5천 |
|---|
| 2026.07.24 | ₩39,061 | ₩39,134 | ₩39,057 | ₩39,057 | -0.01% | 400 |
|---|
| 2026.07.23 | ₩38,994 | ₩39,054 | ₩38,813 | ₩38,906 | -0.22% | 10.2만 |
|---|
| 2026.07.22 | ₩38,370 | ₩38,705 | ₩38,370 | ₩38,678 | +0.80% | 6.3천 |
|---|
| 2026.07.21 | ₩38,316 | ₩38,410 | ₩38,316 | ₩38,393 | +0.20% | 2천 |
|---|
| 2026.07.20 | ₩38,665 | ₩38,813 | ₩38,290 | ₩38,316 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩38,665 | ₩38,665 | ₩38,585 | ₩38,599 | -0.17% | 1.6천 |
|---|
| 2026.07.16 | ₩38,813 | ₩38,826 | ₩38,759 | ₩38,807 | -0.01% | 7.7천 |
|---|
| 2026.07.15 | ₩38,652 | ₩38,652 | ₩38,590 | ₩38,590 | -0.16% | 2.1천 |
|---|
| 2026.07.14 | ₩38,719 | ₩38,880 | ₩38,719 | ₩38,788 | +0.18% | 2천 |
|---|
| 2026.07.13 | ₩38,665 | ₩38,665 | ₩38,630 | ₩38,630 | -0.09% | 1.6천 |
|---|
| 2026.07.10 | ₩38,571 | ₩38,632 | ₩38,571 | ₩38,632 | +0.16% | 1.8천 |
|---|
| 2026.07.09 | ₩38,370 | ₩38,515 | ₩38,370 | ₩38,375 | +0.01% | 7.1천 |
|---|
| 2026.07.08 | ₩38,316 | ₩38,397 | ₩38,249 | ₩38,315 | -0.00% | 1.4만 |
|---|
| 2026.07.07 | ₩38,585 | ₩38,657 | ₩38,351 | ₩38,479 | -0.27% | 6.1천 |
|---|
| 2026.07.06 | ₩38,424 | ₩38,424 | ₩38,169 | ₩38,201 | -0.58% | 3.8천 |
|---|
| 2026.07.02 | ₩38,276 | ₩38,299 | ₩38,102 | ₩38,299 | +0.06% | 4.3천 |
|---|
| 2026.07.01 | ₩38,088 | ₩38,088 | ₩37,834 | ₩37,917 | -0.45% | 1.7만 |
|---|
| 2026.06.30 | ₩38,357 | ₩38,491 | ₩38,294 | ₩38,294 | -0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩38,880 | ₩38,880 | ₩38,531 | ₩38,598 | -0.72% | 9.3천 |
|---|
| 2026.06.26 | ₩38,927 | ₩39,228 | ₩38,927 | ₩39,132 | +0.53% | 4.2천 |
|---|
| 2026.06.25 | ₩38,813 | ₩38,960 | ₩38,746 | ₩38,841 | +0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩38,464 | ₩38,598 | ₩38,276 | ₩38,548 | +0.22% | 2.1만 |
|---|
| 2026.06.23 | ₩38,571 | ₩38,605 | ₩38,504 | ₩38,605 | +0.09% | 8천 |
|---|
| 2026.06.22 | ₩38,343 | ₩38,558 | ₩38,343 | ₩38,450 | +0.28% | 8천 |
|---|
| 2026.06.18 | ₩38,464 | ₩38,504 | ₩38,256 | ₩38,283 | -0.47% | 4.5만 |
|---|
| 2026.06.17 | ₩38,585 | ₩38,585 | ₩38,180 | ₩38,180 | -1.05% | 6.4천 |
|---|
| 2026.06.16 | ₩38,947 | ₩38,947 | ₩38,705 | ₩38,771 | -0.45% | 2.2천 |
|---|
| 2026.06.15 | ₩38,880 | ₩38,974 | ₩38,819 | ₩38,880 | 0.00% | 6.9천 |
|---|
| 2026.06.12 | ₩38,860 | ₩38,987 | ₩38,821 | ₩38,821 | -0.10% | 7천 |
|---|
| 2026.06.11 | ₩38,464 | ₩38,678 | ₩38,464 | ₩38,559 | +0.25% | 8.8천 |
|---|
| 2026.06.10 | ₩38,129 | ₩38,370 | ₩38,129 | ₩38,277 | +0.39% | 9.7천 |
|---|
| 2026.06.09 | ₩38,182 | ₩38,209 | ₩38,021 | ₩38,146 | -0.09% | 2.1만 |
|---|
| 2026.06.08 | ₩38,135 | ₩38,135 | ₩37,914 | ₩37,956 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩38,397 | ₩38,397 | ₩38,213 | ₩38,213 | -0.48% | 400 |
|---|
| 2026.06.04 | ₩38,115 | ₩38,276 | ₩37,968 | ₩38,264 | +0.39% | 6.5천 |
|---|
| 2026.06.03 | ₩37,994 | ₩38,330 | ₩37,994 | ₩38,001 | +0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩37,512 | ₩38,048 | ₩37,512 | ₩37,999 | +1.30% | 9.9천 |
|---|
| 2026.06.01 | ₩37,646 | ₩37,646 | ₩37,565 | ₩37,575 | -0.19% | 3.6천 |
|---|
| 2026.05.29 | ₩37,887 | ₩37,968 | ₩37,887 | ₩37,919 | +0.08% | 5.8만 |
|---|
| 2026.05.28 | ₩38,477 | ₩38,518 | ₩38,263 | ₩38,330 | -0.38% | 2.3만 |
|---|
| 2026.05.27 | ₩38,692 | ₩38,692 | ₩38,531 | ₩38,665 | -0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩38,652 | ₩38,813 | ₩38,544 | ₩38,759 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩38,705 | ₩38,705 | ₩38,571 | ₩38,621 | -0.22% | 4.3천 |
|---|
| 2026.05.21 | ₩38,625 | ₩38,813 | ₩38,625 | ₩38,801 | +0.45% | 3.3천 |
|---|
| 2026.05.20 | ₩38,665 | ₩38,839 | ₩38,665 | ₩38,703 | +0.10% | 6.2천 |
|---|
| 2026.05.19 | ₩38,357 | ₩38,799 | ₩38,290 | ₩38,678 | +0.84% | 2.4만 |
|---|
| 2026.05.18 | ₩38,370 | ₩38,638 | ₩38,370 | ₩38,638 | +0.70% | 2.2만 |
|---|
| 2026.05.15 | ₩38,531 | ₩38,558 | ₩38,353 | ₩38,353 | -0.46% | 1만 |
|---|
| 2026.05.14 | ₩38,383 | ₩38,638 | ₩38,263 | ₩38,638 | +0.66% | 4.3천 |
|---|
| 2026.05.13 | ₩38,263 | ₩38,263 | ₩38,115 | ₩38,155 | -0.28% | 1천 |
|---|
| 2026.05.12 | ₩38,236 | ₩38,571 | ₩38,142 | ₩38,518 | +0.74% | 2만 |
|---|
| 2026.05.11 | ₩38,236 | ₩38,558 | ₩38,236 | ₩38,440 | +0.53% | 4.2만 |
|---|
| 2026.05.08 | ₩38,464 | ₩38,464 | ₩38,142 | ₩38,169 | -0.77% | 17.6만 |
|---|
| 2026.05.07 | ₩38,487 | ₩38,544 | ₩38,298 | ₩38,298 | -0.49% | 1.3천 |
|---|
| 2026.05.06 | ₩38,685 | ₩38,813 | ₩38,685 | ₩38,788 | +0.27% | 5천 |
|---|
| 2026.05.05 | ₩38,692 | ₩38,779 | ₩38,692 | ₩38,739 | +0.12% | 6.2천 |
|---|
| 2026.05.04 | ₩38,598 | ₩38,732 | ₩38,464 | ₩38,564 | -0.09% | 5.6천 |
|---|
| 2026.05.01 | ₩39,014 | ₩39,014 | ₩38,695 | ₩38,695 | -0.82% | 3.9천 |
|---|
| 2026.04.30 | ₩38,155 | ₩38,815 | ₩38,155 | ₩38,815 | +1.73% | 2.5천 |
|---|
| 2026.04.29 | ₩37,994 | ₩38,102 | ₩37,860 | ₩37,860 | -0.35% | 800 |
|---|
| 2026.04.28 | ₩38,169 | ₩38,276 | ₩38,008 | ₩38,154 | -0.04% | 1만 |
|---|
| 2026.04.27 | ₩38,088 | ₩38,182 | ₩37,968 | ₩38,004 | -0.22% | 1.1만 |
|---|
| 2026.04.24 | ₩38,035 | ₩38,048 | ₩37,944 | ₩37,944 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩37,525 | ₩38,088 | ₩37,525 | ₩38,062 | +1.43% | 1.6만 |
|---|
| 2026.04.22 | ₩37,592 | ₩37,592 | ₩37,372 | ₩37,372 | -0.59% | 6.2천 |
|---|
| 2026.04.21 | ₩37,767 | ₩37,767 | ₩37,399 | ₩37,399 | -0.97% | 1천 |
|---|
| 2026.04.20 | ₩37,968 | ₩38,048 | ₩37,887 | ₩37,907 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩38,075 | ₩38,075 | ₩37,740 | ₩37,949 | -0.33% | 1.2만 |
|---|
| 2026.04.16 | ₩37,713 | ₩37,913 | ₩37,646 | ₩37,789 | +0.20% | 7.2천 |
|---|
| 2026.04.15 | ₩37,834 | ₩37,834 | ₩37,646 | ₩37,703 | -0.34% | 2.2천 |
|---|
| 2026.04.14 | ₩37,954 | ₩38,048 | ₩37,847 | ₩37,978 | +0.06% | 4.8천 |
|---|
| 2026.04.13 | ₩37,941 | ₩38,021 | ₩37,914 | ₩37,989 | +0.13% | 2.8천 |
|---|
| 2026.04.10 | ₩38,382 | ₩38,382 | ₩38,275 | ₩38,275 | -0.28% | 1.1만 |
|---|
| 2026.04.09 | ₩38,062 | ₩38,491 | ₩38,062 | ₩38,280 | +0.57% | 3.9천 |
|---|
| 2026.04.08 | ₩37,793 | ₩38,196 | ₩37,793 | ₩38,163 | +0.98% | 6.6만 |
|---|
| 2026.04.07 | ₩37,391 | ₩37,565 | ₩37,351 | ₩37,518 | +0.34% | 3.1만 |
|---|
| 2026.04.06 | ₩37,525 | ₩37,525 | ₩37,411 | ₩37,439 | -0.23% | 800 |
|---|
| 2026.04.02 | ₩37,176 | ₩37,442 | ₩37,176 | ₩37,442 | +0.71% | 2.3천 |
|---|
| 2026.04.01 | ₩37,311 | ₩37,337 | ₩37,129 | ₩37,284 | -0.07% | 6.2천 |
|---|
| 2026.03.31 | ₩36,687 | ₩37,203 | ₩36,667 | ₩37,203 | +1.41% | 5.5만 |
|---|
| 2026.03.30 | ₩36,814 | ₩36,814 | ₩36,492 | ₩36,553 | -0.71% | 1.3만 |
|---|
| 2026.03.27 | ₩36,868 | ₩37,109 | ₩36,781 | ₩36,817 | -0.14% | 1.1만 |
|---|
| 2026.03.26 | ₩36,908 | ₩40,999 | ₩36,653 | ₩36,667 | -0.65% | 9.6만 |
|---|
| 2026.03.25 | ₩37,029 | ₩37,176 | ₩36,975 | ₩36,989 | -0.11% | 7.4천 |
|---|
| 2026.03.24 | ₩36,640 | ₩37,015 | ₩36,586 | ₩36,730 | +0.25% | 3.8천 |
|---|
| 2026.03.23 | ₩36,627 | ₩36,895 | ₩36,627 | ₩36,747 | +0.33% | 6천 |
|---|
| 2026.03.20 | ₩36,758 | ₩36,758 | ₩36,248 | ₩36,248 | -1.39% | 4.1천 |
|---|
| 2026.03.19 | ₩37,015 | ₩37,083 | ₩36,908 | ₩37,083 | +0.18% | 1.4만 |
|---|
| 2026.03.18 | ₩37,217 | ₩37,230 | ₩37,097 | ₩37,097 | -0.32% | 1천 |
|---|
| 2026.03.17 | ₩37,606 | ₩37,606 | ₩37,343 | ₩37,343 | -0.70% | 900 |
|---|
| 2026.03.16 | ₩37,123 | ₩37,155 | ₩37,042 | ₩37,155 | +0.09% | 1천 |
|---|
| 2026.03.13 | ₩37,042 | ₩37,257 | ₩36,895 | ₩36,942 | -0.27% | 6.8천 |
|---|
| 2026.03.12 | ₩36,975 | ₩37,163 | ₩36,855 | ₩36,869 | -0.29% | 2.3천 |
|---|
| 2026.03.11 | ₩37,404 | ₩37,404 | ₩37,209 | ₩37,209 | -0.52% | 300 |
|---|
| 2026.03.10 | ₩37,364 | ₩37,485 | ₩37,364 | ₩37,485 | +0.32% | 900 |
|---|
| 2026.03.09 | ₩36,935 | ₩37,227 | ₩36,750 | ₩37,227 | +0.79% | 400 |
|---|
| 2026.03.06 | ₩36,990 | ₩37,404 | ₩36,989 | ₩37,231 | +0.65% | 3천 |
|---|
| 2026.03.05 | ₩37,901 | ₩37,901 | ₩37,505 | ₩37,603 | -0.79% | 200 |
|---|
| 2026.03.04 | ₩37,981 | ₩38,271 | ₩37,981 | ₩38,271 | +0.76% | 300 |
|---|
| 2026.03.03 | ₩37,552 | ₩38,316 | ₩37,552 | ₩38,188 | +1.69% | 4.6천 |
|---|
| 2026.03.02 | ₩38,357 | ₩38,504 | ₩38,357 | ₩38,504 | +0.38% | 9.2천 |
|---|
| 2026.02.27 | ₩38,102 | ₩38,504 | ₩38,035 | ₩38,496 | +1.03% | 6천 |
|---|
| 2026.02.26 | ₩38,263 | ₩38,316 | ₩38,196 | ₩38,220 | -0.11% | 2천 |
|---|
| 2026.02.25 | ₩38,142 | ₩38,410 | ₩38,142 | ₩38,363 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩38,102 | ₩38,303 | ₩38,102 | ₩38,243 | +0.37% | 400 |
|---|
| 2026.02.23 | ₩38,129 | ₩38,142 | ₩38,102 | ₩38,129 | 0.00% | 4.6만 |
|---|
| 2026.02.20 | ₩38,028 | ₩38,129 | ₩37,927 | ₩38,119 | +0.24% | 19.3만 |
|---|
| 2026.02.19 | ₩37,847 | ₩37,847 | ₩37,805 | ₩37,805 | -0.11% | 200 |
|---|
| 2026.02.18 | ₩37,941 | ₩37,941 | ₩37,646 | ₩37,646 | -0.78% | 2.8천 |
|---|
| 2026.02.17 | ₩37,981 | ₩38,021 | ₩37,894 | ₩37,930 | -0.13% | 6.3천 |
|---|
| 2026.02.13 | ₩37,606 | ₩37,994 | ₩37,606 | ₩37,889 | +0.75% | 2.9만 |
|---|
| 2026.02.12 | ₩37,552 | ₩37,618 | ₩37,438 | ₩37,559 | +0.02% | 1.9만 |
|---|
| 2026.02.11 | ₩37,311 | ₩37,364 | ₩37,270 | ₩37,360 | +0.13% | 3.6만 |
|---|
| 2026.02.10 | ₩36,948 | ₩37,123 | ₩36,922 | ₩36,995 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩36,459 | ₩36,669 | ₩36,459 | ₩36,669 | +0.58% | 1.5천 |
|---|
| 2026.02.06 | ₩36,345 | ₩36,345 | ₩36,144 | ₩36,317 | -0.08% | 1.7천 |
|---|
| 2026.02.05 | ₩36,007 | ₩36,007 | ₩36,007 | ₩36,007 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,889 | ₩35,929 | ₩35,882 | ₩35,882 | -0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,269 | ₩35,269 | ₩35,173 | ₩35,173 | -0.27% | 1.3천 |
|---|
| 2026.01.30 | ₩35,221 | ₩35,221 | ₩35,221 | ₩35,221 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,111 | ₩35,241 | ₩35,111 | ₩35,241 | +0.37% | 700 |
|---|
| 2026.01.28 | ₩35,460 | ₩35,460 | ₩35,292 | ₩35,292 | -0.47% | 1.9만 |
|---|
| 2026.01.27 | ₩35,205 | ₩35,311 | ₩35,178 | ₩35,295 | +0.26% | 1.6만 |
|---|
| 2026.01.26 | ₩35,004 | ₩35,031 | ₩34,894 | ₩34,894 | -0.31% | 2.2천 |
|---|
| 2026.01.23 | ₩34,648 | ₩34,776 | ₩34,648 | ₩34,727 | +0.23% | 1.4천 |
|---|
| 2026.01.22 | ₩34,722 | ₩34,722 | ₩34,715 | ₩34,715 | -0.02% | 300 |
|---|
| 2026.01.21 | ₩34,440 | ₩34,585 | ₩34,427 | ₩34,585 | +0.42% | 1.1천 |
|---|
| 2026.01.20 | ₩34,253 | ₩34,316 | ₩34,219 | ₩34,219 | -0.10% | 1.1천 |
|---|
| 2026.01.16 | ₩34,414 | ₩34,414 | ₩34,306 | ₩34,388 | -0.07% | 4.2천 |
|---|
| 2026.01.15 | ₩34,119 | ₩34,266 | ₩34,119 | ₩34,200 | +0.24% | 600 |
|---|
| 2026.01.14 | ₩34,119 | ₩34,119 | ₩34,098 | ₩34,098 | -0.06% | 400 |
|---|
| 2026.01.13 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,837 | ₩33,998 | ₩33,837 | ₩33,998 | +0.48% | 200 |
|---|
| 2026.01.09 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,958 | ₩33,963 | ₩33,944 | ₩33,963 | +0.02% | 500 |
|---|
| 2026.01.05 | ₩33,555 | ₩33,849 | ₩33,555 | ₩33,849 | +0.88% | 2만 |
|---|
| 2026.01.02 | ₩33,824 | ₩33,845 | ₩33,797 | ₩33,845 | +0.06% | 500 |
|---|
| 2025.12.31 | ₩33,730 | ₩33,730 | ₩33,582 | ₩33,600 | -0.39% | 700 |
|---|
| 2025.12.30 | ₩33,783 | ₩33,809 | ₩33,783 | ₩33,809 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 3.3천 |
|---|
| 2025.12.26 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩33,582 | ₩33,588 | ₩33,582 | ₩33,588 | +0.02% | 200 |
|---|
| 2025.12.22 | ₩33,274 | ₩33,461 | ₩33,274 | ₩33,431 | +0.47% | 10.6만 |
|---|
| 2025.12.19 | ₩33,488 | ₩33,609 | ₩33,353 | ₩33,353 | -0.40% | 2.1만 |
|---|
| 2025.12.18 | ₩33,663 | ₩33,663 | ₩33,492 | ₩33,492 | -0.51% | 5.2만 |
|---|
| 2025.12.17 | ₩33,571 | ₩33,571 | ₩33,455 | ₩33,455 | -0.35% | 300 |
|---|
| 2025.12.16 | ₩33,582 | ₩33,622 | ₩33,524 | ₩33,524 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩34,132 | ₩34,132 | ₩33,797 | ₩33,895 | -0.70% | 5.6천 |
|---|
| 2025.12.12 | ₩33,770 | ₩33,870 | ₩33,770 | ₩33,870 | +0.30% | 3.5천 |
|---|
| 2025.12.11 | ₩33,663 | ₩33,703 | ₩33,663 | ₩33,703 | +0.12% | 1.5천 |
|---|