시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Preferred and Income Opportunities Active ETF 과거 주가
Cohen & Steers Preferred and Income Opportunities Active ETF · CSPF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Preferred and Income Opportunities Active ETF · CSPF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,575 | ₩33,756 | ₩33,455 | ₩33,749 | +0.52% | 17.2만 |
| 2026.10.08 | ₩33,682 | ₩33,736 | ₩33,589 | ₩33,696 | +0.04% | 20.6만 |
| 2026.10.07 | ₩33,562 | ₩33,682 | ₩33,515 | ₩33,682 | +0.36% | 9.5만 |
| 2026.10.06 | ₩33,749 | ₩33,803 | ₩33,736 | ₩33,763 | +0.04% | 5만 |
| 2026.10.05 | ₩33,535 | ₩33,629 | ₩33,522 | ₩33,609 | +0.22% | 3.2만 |
| 2026.10.02 | ₩33,736 | ₩33,736 | ₩33,401 | ₩33,656 | -0.24% | 5.3만 |
| 2026.10.01 | ₩33,776 | ₩33,776 | ₩33,468 | ₩33,602 | -0.52% | 24만 |
| 2026.09.30 | ₩33,736 | ₩33,816 | ₩33,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,682 |
| -0.16% |
| 8.4만 |
| 2026.09.29 | ₩33,923 | ₩33,977 | ₩33,696 | ₩33,769 | -0.45% | 7만 |
|---|
| 2026.09.28 | ₩33,843 | ₩34,017 | ₩33,843 | ₩33,937 | +0.28% | 31만 |
|---|
| 2026.09.25 | ₩34,271 | ₩34,271 | ₩34,004 | ₩34,166 | -0.31% | 12.2만 |
|---|
| 2026.09.24 | ₩34,030 | ₩34,238 | ₩33,990 | ₩34,099 | +0.20% | 15만 |
|---|
| 2026.09.23 | ₩34,325 | ₩34,325 | ₩34,097 | ₩34,164 | -0.47% | 8.4만 |
|---|
| 2026.09.22 | ₩34,311 | ₩34,392 | ₩34,298 | ₩34,338 | +0.08% | 3.4만 |
|---|
| 2026.09.21 | ₩34,338 | ₩34,432 | ₩34,325 | ₩34,408 | +0.20% | 4.5만 |
|---|
| 2026.09.18 | ₩34,271 | ₩34,365 | ₩34,218 | ₩34,298 | +0.08% | 8.7만 |
|---|
| 2026.09.17 | ₩34,338 | ₩34,352 | ₩34,285 | ₩34,285 | -0.16% | 4.9만 |
|---|
| 2026.09.16 | ₩34,231 | ₩34,298 | ₩34,218 | ₩34,245 | +0.04% | 8.2만 |
|---|
| 2026.09.15 | ₩34,151 | ₩34,164 | ₩34,124 | ₩34,151 | 0.00% | 4.8만 |
|---|
| 2026.09.14 | ₩34,097 | ₩34,178 | ₩34,097 | ₩34,164 | +0.20% | 46만 |
|---|
| 2026.09.11 | ₩34,378 | ₩34,378 | ₩34,245 | ₩34,258 | -0.35% | 3.1만 |
|---|
| 2026.09.10 | ₩34,311 | ₩34,352 | ₩34,249 | ₩34,325 | +0.04% | 12.6만 |
|---|
| 2026.09.09 | ₩34,566 | ₩34,579 | ₩34,472 | ₩34,499 | -0.19% | 5만 |
|---|
| 2026.09.08 | ₩34,539 | ₩34,633 | ₩34,526 | ₩34,579 | +0.12% | 6.1만 |
|---|
| 2026.09.04 | ₩34,566 | ₩34,820 | ₩34,542 | ₩34,592 | +0.08% | 7만 |
|---|
| 2026.09.03 | ₩34,566 | ₩34,793 | ₩34,546 | ₩34,579 | +0.04% | 12만 |
|---|
| 2026.09.02 | ₩34,472 | ₩34,579 | ₩34,449 | ₩34,539 | +0.19% | 5.5만 |
|---|
| 2026.09.01 | ₩34,579 | ₩34,579 | ₩34,507 | ₩34,539 | -0.12% | 3.2만 |
|---|
| 2026.08.31 | ₩34,646 | ₩34,780 | ₩34,552 | ₩34,633 | -0.04% | 5.7만 |
|---|
| 2026.08.28 | ₩34,606 | ₩34,820 | ₩34,603 | ₩34,673 | +0.19% | 3.4만 |
|---|
| 2026.08.27 | ₩34,773 | ₩34,871 | ₩34,756 | ₩34,840 | +0.19% | 4.5만 |
|---|
| 2026.08.26 | ₩34,766 | ₩34,853 | ₩34,713 | ₩34,777 | +0.03% | 4만 |
|---|
| 2026.08.25 | ₩34,726 | ₩34,833 | ₩34,700 | ₩34,793 | +0.19% | 4.7만 |
|---|
| 2026.08.24 | ₩34,673 | ₩34,793 | ₩34,673 | ₩34,758 | +0.25% | 2.4만 |
|---|
| 2026.08.21 | ₩34,700 | ₩34,793 | ₩34,686 | ₩34,766 | +0.19% | 2.7만 |
|---|
| 2026.08.20 | ₩34,659 | ₩34,813 | ₩34,659 | ₩34,700 | +0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩34,700 | ₩34,900 | ₩34,675 | ₩34,820 | +0.35% | 5.1만 |
|---|
| 2026.08.18 | ₩34,700 | ₩34,860 | ₩34,619 | ₩34,820 | +0.35% | 23.9만 |
|---|
| 2026.08.17 | ₩34,726 | ₩34,766 | ₩34,700 | ₩34,740 | +0.04% | 2.5만 |
|---|
| 2026.08.14 | ₩34,766 | ₩34,820 | ₩34,729 | ₩34,778 | +0.03% | 2.3만 |
|---|
| 2026.08.13 | ₩34,787 | ₩34,940 | ₩34,766 | ₩34,820 | +0.10% | 24.5만 |
|---|
| 2026.08.12 | ₩34,793 | ₩34,820 | ₩34,726 | ₩34,773 | -0.06% | 3.3만 |
|---|
| 2026.08.11 | ₩34,766 | ₩34,793 | ₩34,726 | ₩34,793 | +0.08% | 3.5만 |
|---|
| 2026.08.10 | ₩34,780 | ₩34,914 | ₩34,766 | ₩34,813 | +0.10% | 3.3만 |
|---|
| 2026.08.07 | ₩34,793 | ₩34,900 | ₩34,766 | ₩34,820 | +0.08% | 4.8만 |
|---|
| 2026.08.06 | ₩34,954 | ₩34,954 | ₩34,753 | ₩34,760 | -0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩34,766 | ₩34,833 | ₩34,753 | ₩34,787 | +0.06% | 4.5만 |
|---|
| 2026.08.04 | ₩34,833 | ₩34,847 | ₩34,740 | ₩34,740 | -0.27% | 2.3만 |
|---|
| 2026.08.03 | ₩34,673 | ₩34,766 | ₩34,662 | ₩34,726 | +0.15% | 4.2만 |
|---|
| 2026.07.31 | ₩34,633 | ₩34,787 | ₩34,626 | ₩34,700 | +0.19% | 6.3만 |
|---|
| 2026.07.30 | ₩34,528 | ₩34,713 | ₩34,528 | ₩34,685 | +0.45% | 3만 |
|---|
| 2026.07.29 | ₩34,700 | ₩34,800 | ₩34,662 | ₩34,750 | +0.15% | 10.8만 |
|---|
| 2026.07.28 | ₩34,732 | ₩34,793 | ₩34,713 | ₩34,746 | +0.04% | 4.1만 |
|---|
| 2026.07.27 | ₩34,753 | ₩34,766 | ₩34,726 | ₩34,750 | -0.01% | 2.2만 |
|---|
| 2026.07.24 | ₩34,686 | ₩34,820 | ₩34,659 | ₩34,753 | +0.19% | 3.2만 |
|---|
| 2026.07.23 | ₩34,766 | ₩34,934 | ₩34,693 | ₩34,805 | +0.11% | 9.3만 |
|---|
| 2026.07.22 | ₩34,793 | ₩34,887 | ₩34,792 | ₩34,840 | +0.13% | 4.1만 |
|---|
| 2026.07.21 | ₩34,820 | ₩35,034 | ₩34,820 | ₩34,873 | +0.15% | 4.2만 |
|---|
| 2026.07.20 | ₩34,847 | ₩34,900 | ₩34,840 | ₩34,887 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩34,914 | ₩34,940 | ₩34,873 | ₩34,900 | -0.04% | 9.6천 |
|---|
| 2026.07.16 | ₩34,873 | ₩35,034 | ₩34,847 | ₩34,920 | +0.13% | 3.1만 |
|---|
| 2026.07.15 | ₩34,793 | ₩34,967 | ₩34,793 | ₩34,914 | +0.35% | 8.5만 |
|---|
| 2026.07.14 | ₩34,833 | ₩34,914 | ₩34,833 | ₩34,887 | +0.15% | 3.4만 |
|---|
| 2026.07.13 | ₩34,860 | ₩34,860 | ₩34,807 | ₩34,820 | -0.12% | 2.2만 |
|---|
| 2026.07.10 | ₩34,927 | ₩34,940 | ₩34,900 | ₩34,900 | -0.08% | 7.2천 |
|---|
| 2026.07.09 | ₩34,873 | ₩35,034 | ₩34,873 | ₩34,967 | +0.27% | 5.4만 |
|---|
| 2026.07.08 | ₩34,914 | ₩34,927 | ₩34,820 | ₩34,894 | -0.06% | 2만 |
|---|
| 2026.07.07 | ₩35,101 | ₩35,101 | ₩34,927 | ₩34,993 | -0.31% | 46.1만 |
|---|
| 2026.07.06 | ₩34,994 | ₩35,114 | ₩34,967 | ₩35,112 | +0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩34,940 | ₩34,994 | ₩34,927 | ₩34,946 | +0.02% | 2.3만 |
|---|
| 2026.07.01 | ₩34,940 | ₩34,940 | ₩34,873 | ₩34,900 | -0.11% | 2.7만 |
|---|
| 2026.06.30 | ₩34,927 | ₩34,967 | ₩34,860 | ₩34,900 | -0.08% | 4.9만 |
|---|
| 2026.06.29 | ₩34,860 | ₩35,047 | ₩34,860 | ₩34,954 | +0.27% | 5.4만 |
|---|
| 2026.06.26 | ₩34,994 | ₩35,181 | ₩34,994 | ₩35,034 | +0.11% | 4.2만 |
|---|
| 2026.06.25 | ₩35,019 | ₩35,195 | ₩34,987 | ₩35,100 | +0.23% | 8.6만 |
|---|
| 2026.06.24 | ₩34,954 | ₩35,168 | ₩34,954 | ₩35,014 | +0.17% | 6.6만 |
|---|
| 2026.06.23 | ₩34,981 | ₩35,007 | ₩34,833 | ₩34,981 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩34,954 | ₩35,101 | ₩34,920 | ₩34,981 | +0.08% | 6.9만 |
|---|
| 2026.06.18 | ₩34,873 | ₩35,034 | ₩34,873 | ₩35,001 | +0.36% | 2.2만 |
|---|
| 2026.06.17 | ₩34,940 | ₩35,061 | ₩34,914 | ₩34,934 | -0.02% | 2.4만 |
|---|
| 2026.06.16 | ₩34,981 | ₩35,034 | ₩34,974 | ₩34,987 | +0.02% | 3.6만 |
|---|
| 2026.06.15 | ₩34,974 | ₩35,007 | ₩34,967 | ₩34,993 | +0.05% | 1.3만 |
|---|
| 2026.06.12 | ₩34,847 | ₩35,019 | ₩34,833 | ₩34,934 | +0.25% | 2.8만 |
|---|
| 2026.06.11 | ₩34,753 | ₩35,027 | ₩34,726 | ₩35,021 | +0.77% | 7.1만 |
|---|
| 2026.06.10 | ₩34,713 | ₩34,766 | ₩34,713 | ₩34,733 | +0.06% | 5.2만 |
|---|
| 2026.06.09 | ₩34,927 | ₩34,927 | ₩34,773 | ₩34,800 | -0.36% | 4.5만 |
|---|
| 2026.06.08 | ₩34,766 | ₩34,954 | ₩34,740 | ₩34,807 | +0.12% | 2.2만 |
|---|
| 2026.06.05 | ₩34,927 | ₩34,927 | ₩34,793 | ₩34,847 | -0.23% | 5.6만 |
|---|
| 2026.06.04 | ₩34,807 | ₩34,927 | ₩34,807 | ₩34,927 | +0.35% | 3.2만 |
|---|
| 2026.06.03 | ₩34,811 | ₩34,847 | ₩34,800 | ₩34,833 | +0.07% | 3.8만 |
|---|
| 2026.06.02 | ₩34,807 | ₩35,061 | ₩34,807 | ₩34,907 | +0.29% | 5.5만 |
|---|
| 2026.06.01 | ₩34,793 | ₩34,914 | ₩34,793 | ₩34,871 | +0.22% | 6.2만 |
|---|
| 2026.05.29 | ₩34,873 | ₩34,981 | ₩34,873 | ₩34,947 | +0.21% | 4.7만 |
|---|
| 2026.05.28 | ₩34,780 | ₩35,061 | ₩34,780 | ₩34,914 | +0.38% | 2.7만 |
|---|
| 2026.05.27 | ₩34,954 | ₩35,019 | ₩34,940 | ₩34,970 | +0.05% | 2.9만 |
|---|
| 2026.05.26 | ₩35,141 | ₩35,141 | ₩34,914 | ₩34,954 | -0.53% | 2.4만 |
|---|
| 2026.05.22 | ₩34,867 | ₩34,981 | ₩34,833 | ₩34,907 | +0.12% | 3.5만 |
|---|
| 2026.05.21 | ₩34,713 | ₩34,807 | ₩34,700 | ₩34,787 | +0.21% | 2.2만 |
|---|
| 2026.05.20 | ₩34,673 | ₩34,793 | ₩34,673 | ₩34,780 | +0.31% | 2만 |
|---|
| 2026.05.19 | ₩34,820 | ₩34,820 | ₩34,633 | ₩34,659 | -0.46% | 3.3만 |
|---|
| 2026.05.18 | ₩34,726 | ₩34,780 | ₩34,726 | ₩34,726 | 0.00% | 16.9만 |
|---|
| 2026.05.15 | ₩34,780 | ₩35,088 | ₩34,766 | ₩34,940 | +0.46% | 7.3만 |
|---|
| 2026.05.14 | ₩34,873 | ₩35,074 | ₩34,873 | ₩34,920 | +0.13% | 6.9만 |
|---|
| 2026.05.13 | ₩34,820 | ₩35,877 | ₩34,820 | ₩34,895 | +0.22% | 10.2만 |
|---|
| 2026.05.12 | ₩34,820 | ₩34,873 | ₩34,780 | ₩34,833 | +0.04% | 1.9만 |
|---|
| 2026.05.11 | ₩34,820 | ₩34,940 | ₩34,793 | ₩34,900 | +0.23% | 3.1만 |
|---|
| 2026.05.08 | ₩34,860 | ₩34,967 | ₩34,860 | ₩34,942 | +0.23% | 2.7만 |
|---|
| 2026.05.07 | ₩34,981 | ₩35,021 | ₩34,887 | ₩34,894 | -0.25% | 306.1만 |
|---|
| 2026.05.06 | ₩34,900 | ₩34,967 | ₩34,873 | ₩34,940 | +0.12% | 3.3만 |
|---|
| 2026.05.05 | ₩34,793 | ₩34,860 | ₩34,753 | ₩34,833 | +0.12% | 1.9만 |
|---|
| 2026.05.04 | ₩34,766 | ₩34,807 | ₩34,659 | ₩34,753 | -0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩34,847 | ₩34,847 | ₩34,753 | ₩34,793 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩34,766 | ₩34,833 | ₩34,686 | ₩34,760 | -0.02% | 8.2만 |
|---|
| 2026.04.29 | ₩34,753 | ₩34,793 | ₩34,673 | ₩34,673 | -0.23% | 2.6만 |
|---|
| 2026.04.28 | ₩34,914 | ₩34,981 | ₩34,833 | ₩34,934 | +0.06% | 4.9만 |
|---|
| 2026.04.27 | ₩34,981 | ₩35,061 | ₩34,954 | ₩35,034 | +0.15% | 7.2만 |
|---|
| 2026.04.24 | ₩35,101 | ₩35,101 | ₩34,981 | ₩35,041 | -0.17% | 2.5만 |
|---|
| 2026.04.23 | ₩35,128 | ₩35,128 | ₩34,914 | ₩34,967 | -0.46% | 4.3만 |
|---|
| 2026.04.22 | ₩34,940 | ₩35,034 | ₩34,940 | ₩35,001 | +0.17% | 1.9만 |
|---|
| 2026.04.21 | ₩34,954 | ₩35,021 | ₩34,887 | ₩34,918 | -0.10% | 5.4만 |
|---|
| 2026.04.20 | ₩35,007 | ₩35,021 | ₩34,934 | ₩34,974 | -0.10% | 11.3만 |
|---|
| 2026.04.17 | ₩34,967 | ₩35,074 | ₩34,967 | ₩35,014 | +0.13% | 3.3만 |
|---|
| 2026.04.16 | ₩34,887 | ₩34,954 | ₩34,820 | ₩34,847 | -0.12% | 3.6만 |
|---|
| 2026.04.15 | ₩34,740 | ₩34,887 | ₩34,740 | ₩34,860 | +0.35% | 2.3만 |
|---|
| 2026.04.14 | ₩34,887 | ₩34,954 | ₩34,813 | ₩34,914 | +0.08% | 18.3만 |
|---|
| 2026.04.13 | ₩34,780 | ₩34,898 | ₩34,780 | ₩34,887 | +0.31% | 22.3만 |
|---|
| 2026.04.10 | ₩34,860 | ₩34,900 | ₩34,713 | ₩34,785 | -0.21% | 2.6만 |
|---|
| 2026.04.09 | ₩34,647 | ₩34,900 | ₩34,647 | ₩34,860 | +0.61% | 3만 |
|---|
| 2026.04.08 | ₩34,807 | ₩34,847 | ₩34,766 | ₩34,820 | +0.04% | 4.3만 |
|---|
| 2026.04.07 | ₩34,445 | ₩34,492 | ₩34,332 | ₩34,439 | -0.02% | 3.1만 |
|---|
| 2026.04.06 | ₩34,325 | ₩34,459 | ₩34,325 | ₩34,425 | +0.29% | 3.3만 |
|---|
| 2026.04.02 | ₩34,231 | ₩34,445 | ₩34,231 | ₩34,392 | +0.47% | 10.4만 |
|---|
| 2026.04.01 | ₩34,445 | ₩34,526 | ₩34,352 | ₩34,526 | +0.23% | 2.1만 |
|---|
| 2026.03.31 | ₩34,231 | ₩34,325 | ₩34,084 | ₩34,305 | +0.22% | 2.2만 |
|---|
| 2026.03.30 | ₩33,977 | ₩34,097 | ₩33,950 | ₩34,026 | +0.15% | 5.4만 |
|---|
| 2026.03.27 | ₩34,164 | ₩34,218 | ₩34,117 | ₩34,146 | -0.05% | 1.1만 |
|---|
| 2026.03.26 | ₩34,377 | ₩34,485 | ₩34,325 | ₩34,344 | -0.10% | 2.1만 |
|---|
| 2026.03.25 | ₩34,465 | ₩34,526 | ₩34,465 | ₩34,485 | +0.06% | 9.2천 |
|---|
| 2026.03.24 | ₩34,325 | ₩34,445 | ₩34,311 | ₩34,369 | +0.13% | 2.3만 |
|---|
| 2026.03.23 | ₩34,285 | ₩34,566 | ₩34,285 | ₩34,461 | +0.52% | 2.3만 |
|---|
| 2026.03.20 | ₩34,659 | ₩34,659 | ₩34,271 | ₩34,314 | -1.00% | 5.1만 |
|---|
| 2026.03.19 | ₩34,459 | ₩34,700 | ₩34,459 | ₩34,603 | +0.42% | 3.6만 |
|---|
| 2026.03.18 | ₩34,633 | ₩34,766 | ₩34,599 | ₩34,606 | -0.08% | 4만 |
|---|
| 2026.03.17 | ₩34,633 | ₩35,061 | ₩34,633 | ₩34,726 | +0.27% | 3.1만 |
|---|
| 2026.03.16 | ₩34,566 | ₩34,673 | ₩34,552 | ₩34,572 | +0.02% | 2.3만 |
|---|
| 2026.03.13 | ₩34,633 | ₩34,673 | ₩34,405 | ₩34,507 | -0.36% | 17.4만 |
|---|
| 2026.03.12 | ₩34,766 | ₩34,766 | ₩34,633 | ₩34,633 | -0.38% | 2.5만 |
|---|
| 2026.03.11 | ₩34,820 | ₩34,927 | ₩34,773 | ₩34,827 | +0.02% | 2.1만 |
|---|
| 2026.03.10 | ₩34,847 | ₩34,954 | ₩34,833 | ₩34,835 | -0.03% | 2.1만 |
|---|
| 2026.03.09 | ₩34,633 | ₩34,940 | ₩34,623 | ₩34,914 | +0.81% | 31.8만 |
|---|
| 2026.03.06 | ₩34,833 | ₩35,021 | ₩34,820 | ₩34,867 | +0.10% | 3.8만 |
|---|
| 2026.03.05 | ₩35,034 | ₩35,128 | ₩34,947 | ₩35,061 | +0.08% | 2.3만 |
|---|
| 2026.03.04 | ₩34,954 | ₩35,021 | ₩34,954 | ₩35,007 | +0.15% | 1.4만 |
|---|
| 2026.03.03 | ₩34,833 | ₩35,021 | ₩34,813 | ₩34,934 | +0.29% | 4.7만 |
|---|
| 2026.03.02 | ₩34,954 | ₩35,033 | ₩34,947 | ₩34,981 | +0.08% | 4.3만 |
|---|
| 2026.02.27 | ₩35,128 | ₩35,155 | ₩35,074 | ₩35,088 | -0.11% | 3.6만 |
|---|
| 2026.02.26 | ₩35,195 | ₩35,248 | ₩35,155 | ₩35,181 | -0.04% | 17.6만 |
|---|
| 2026.02.25 | ₩35,302 | ₩35,462 | ₩35,302 | ₩35,328 | +0.08% | 2.8만 |
|---|
| 2026.02.24 | ₩35,328 | ₩35,342 | ₩35,262 | ₩35,322 | -0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩35,342 | ₩35,409 | ₩35,315 | ₩35,362 | +0.06% | 4.9만 |
|---|
| 2026.02.20 | ₩35,288 | ₩35,409 | ₩35,288 | ₩35,367 | +0.22% | 7.4만 |
|---|
| 2026.02.19 | ₩35,282 | ₩35,422 | ₩35,282 | ₩35,342 | +0.17% | 3.5만 |
|---|
| 2026.02.18 | ₩35,221 | ₩35,295 | ₩35,221 | ₩35,295 | +0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩35,208 | ₩35,302 | ₩35,195 | ₩35,248 | +0.11% | 2만 |
|---|
| 2026.02.13 | ₩35,141 | ₩35,275 | ₩35,134 | ₩35,155 | +0.04% | 26.6만 |
|---|
| 2026.02.12 | ₩35,181 | ₩35,275 | ₩35,155 | ₩35,181 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩35,088 | ₩35,168 | ₩35,061 | ₩35,155 | +0.19% | 28.1만 |
|---|
| 2026.02.10 | ₩35,054 | ₩35,195 | ₩35,054 | ₩35,114 | +0.17% | 1.9만 |
|---|
| 2026.02.09 | ₩34,994 | ₩35,141 | ₩34,994 | ₩35,081 | +0.25% | 2.8만 |
|---|
| 2026.02.06 | ₩35,007 | ₩35,128 | ₩34,981 | ₩35,128 | +0.34% | 8.1만 |
|---|
| 2026.02.05 | ₩35,021 | ₩35,114 | ₩34,967 | ₩35,019 | -0.00% | 6.6만 |
|---|
| 2026.02.04 | ₩35,047 | ₩35,128 | ₩35,021 | ₩35,101 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩34,967 | ₩35,101 | ₩34,967 | ₩35,101 | +0.38% | 4만 |
|---|
| 2026.02.02 | ₩35,074 | ₩35,074 | ₩34,986 | ₩35,047 | -0.08% | 2.8만 |
|---|
| 2026.01.30 | ₩35,007 | ₩35,074 | ₩35,001 | ₩35,021 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩34,981 | ₩35,195 | ₩34,981 | ₩35,066 | +0.24% | 2.2만 |
|---|
| 2026.01.28 | ₩35,128 | ₩35,248 | ₩35,128 | ₩35,201 | +0.21% | 2.9만 |
|---|
| 2026.01.27 | ₩35,134 | ₩35,221 | ₩35,134 | ₩35,146 | +0.03% | 1.2만 |
|---|
| 2026.01.26 | ₩35,114 | ₩35,221 | ₩35,114 | ₩35,150 | +0.10% | 2.1만 |
|---|
| 2026.01.23 | ₩35,114 | ₩35,128 | ₩35,088 | ₩35,108 | -0.02% | 2.2천 |
|---|
| 2026.01.22 | ₩35,088 | ₩35,168 | ₩35,047 | ₩35,096 | +0.02% | 7.8천 |
|---|
| 2026.01.21 | ₩34,940 | ₩35,061 | ₩34,940 | ₩35,054 | +0.33% | 7.4천 |
|---|
| 2026.01.20 | ₩35,101 | ₩35,101 | ₩34,927 | ₩34,954 | -0.42% | 2.8만 |
|---|
| 2026.01.16 | ₩35,074 | ₩35,128 | ₩35,055 | ₩35,108 | +0.10% | 1.6만 |
|---|
| 2026.01.15 | ₩35,021 | ₩35,034 | ₩35,018 | ₩35,021 | 0.00% | 4.8천 |
|---|
| 2026.01.14 | ₩34,986 | ₩35,027 | ₩34,981 | ₩35,019 | +0.10% | 1.3만 |
|---|
| 2026.01.13 | ₩34,994 | ₩35,074 | ₩34,967 | ₩35,041 | +0.13% | 1.1만 |
|---|
| 2026.01.12 | ₩34,954 | ₩35,101 | ₩34,954 | ₩35,017 | +0.18% | 9.2천 |
|---|
| 2026.01.09 | ₩34,940 | ₩35,047 | ₩34,940 | ₩34,955 | +0.04% | 1.7만 |
|---|
| 2026.01.08 | ₩34,900 | ₩34,940 | ₩34,900 | ₩34,934 | +0.10% | 7.4천 |
|---|
| 2026.01.07 | ₩34,914 | ₩35,021 | ₩34,780 | ₩34,954 | +0.11% | 4.4만 |
|---|
| 2026.01.06 | ₩34,833 | ₩34,900 | ₩34,807 | ₩34,853 | +0.06% | 1.1만 |
|---|
| 2026.01.05 | ₩34,807 | ₩34,860 | ₩34,797 | ₩34,827 | +0.06% | 2.3만 |
|---|
| 2026.01.02 | ₩34,740 | ₩34,827 | ₩34,733 | ₩34,804 | +0.18% | 8.6천 |
|---|
| 2025.12.31 | ₩34,726 | ₩34,726 | ₩34,685 | ₩34,685 | -0.12% | 1천 |
|---|
| 2025.12.30 | ₩34,766 | ₩34,780 | ₩34,552 | ₩34,606 | -0.46% | 13.8만 |
|---|
| 2025.12.29 | ₩34,740 | ₩34,793 | ₩34,740 | ₩34,793 | +0.15% | 4.2천 |
|---|
| 2025.12.26 | ₩34,766 | ₩34,833 | ₩34,756 | ₩34,793 | +0.08% | 1만 |
|---|
| 2025.12.24 | ₩34,740 | ₩34,793 | ₩34,726 | ₩34,766 | +0.08% | 1.5만 |
|---|
| 2025.12.23 | ₩34,700 | ₩34,766 | ₩34,686 | ₩34,726 | +0.08% | 8.8천 |
|---|
| 2025.12.22 | ₩34,700 | ₩34,713 | ₩34,686 | ₩34,700 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩34,673 | ₩34,860 | ₩34,673 | ₩34,766 | +0.27% | 2.5만 |
|---|
| 2025.12.18 | ₩34,686 | ₩34,726 | ₩34,659 | ₩34,686 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩34,606 | ₩34,673 | ₩34,592 | ₩34,646 | +0.12% | 1.5만 |
|---|
| 2025.12.16 | ₩34,646 | ₩34,686 | ₩34,606 | ₩34,646 | 0.00% | 9.7천 |
|---|
| 2025.12.15 | ₩34,539 | ₩34,726 | ₩34,539 | ₩34,700 | +0.46% | 3.1만 |
|---|
| 2025.12.12 | ₩34,766 | ₩34,833 | ₩34,733 | ₩34,780 | +0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩34,753 | ₩34,847 | ₩34,753 | ₩34,785 | +0.09% | 3.6천 |
|---|
| 2025.12.10 | ₩34,713 | ₩34,766 | ₩34,700 | ₩34,762 | +0.14% | 3.5천 |
|---|
| 2025.12.09 | ₩34,713 | ₩34,726 | ₩34,671 | ₩34,696 | -0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩34,740 | ₩34,766 | ₩34,700 | ₩34,713 | -0.08% | 2.8만 |
|---|
| 2025.12.05 | ₩34,736 | ₩34,753 | ₩34,726 | ₩34,733 | -0.01% | 2.2만 |
|---|
| 2025.12.04 | ₩34,726 | ₩34,780 | ₩34,721 | ₩34,766 | +0.12% | 1.2만 |
|---|
| 2025.12.03 | ₩34,967 | ₩34,967 | ₩34,700 | ₩34,820 | -0.42% | 121.3만 |
|---|
| 2025.12.02 | ₩34,847 | ₩34,847 | ₩34,693 | ₩34,760 | -0.25% | 31.1만 |
|---|
| 2025.12.01 | ₩34,833 | ₩34,833 | ₩34,646 | ₩34,679 | -0.44% | 1.4만 |
|---|
| 2025.11.28 | ₩34,726 | ₩34,753 | ₩34,700 | ₩34,733 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩34,646 | ₩34,700 | ₩34,638 | ₩34,679 | +0.10% | 6.3천 |
|---|
| 2025.11.25 | ₩34,713 | ₩34,820 | ₩34,706 | ₩34,760 | +0.13% | 8.9천 |
|---|
| 2025.11.24 | ₩34,686 | ₩34,954 | ₩34,673 | ₩34,800 | +0.33% | 2만 |
|---|
| 2025.11.21 | ₩34,659 | ₩34,700 | ₩34,633 | ₩34,679 | +0.06% | 7.5천 |
|---|
| 2025.11.20 | ₩34,713 | ₩34,726 | ₩34,592 | ₩34,592 | -0.35% | 1.5만 |
|---|
| 2025.11.19 | ₩34,673 | ₩34,686 | ₩34,633 | ₩34,673 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩34,633 | ₩34,726 | ₩34,606 | ₩34,726 | +0.27% | 4만 |
|---|
| 2025.11.17 | ₩34,940 | ₩34,940 | ₩34,633 | ₩34,653 | -0.82% | 5.5천 |
|---|
| 2025.11.14 | ₩34,726 | ₩34,807 | ₩34,686 | ₩34,720 | -0.02% | 8.3천 |
|---|
| 2025.11.13 | ₩34,780 | ₩34,780 | ₩34,700 | ₩34,713 | -0.19% | 2.7만 |
|---|
| 2025.11.12 | ₩34,847 | ₩34,887 | ₩34,820 | ₩34,847 | 0.00% | 1.6만 |
|---|
| 2025.11.11 | ₩34,813 | ₩35,034 | ₩34,813 | ₩34,827 | +0.04% | 5.1천 |
|---|
| 2025.11.10 | ₩34,793 | ₩34,867 | ₩34,787 | ₩34,853 | +0.17% | 1.9만 |
|---|
| 2025.11.07 | ₩34,713 | ₩34,740 | ₩34,686 | ₩34,733 | +0.06% | 2.1천 |
|---|
| 2025.11.06 | ₩34,766 | ₩34,766 | ₩34,606 | ₩34,721 | -0.13% | 1.4만 |
|---|
| 2025.11.05 | ₩34,726 | ₩34,900 | ₩34,726 | ₩34,778 | +0.15% | 7.1만 |
|---|
| 2025.11.04 | ₩34,793 | ₩34,793 | ₩34,741 | ₩34,753 | -0.12% | 1.8만 |
|---|
| 2025.11.03 | ₩34,821 | ₩35,061 | ₩34,793 | ₩34,820 | -0.00% | 1.5만 |
|---|
| 2025.10.31 | ₩34,863 | ₩35,074 | ₩34,853 | ₩34,886 | +0.07% | 2만 |
|---|
| 2025.10.30 | ₩34,873 | ₩34,954 | ₩34,726 | ₩34,726 | -0.42% | 6.1천 |
|---|
| 2025.10.29 | ₩35,034 | ₩35,074 | ₩35,027 | ₩35,054 | +0.06% | 5.3천 |
|---|
| 2025.10.28 | ₩35,034 | ₩35,114 | ₩35,034 | ₩35,108 | +0.21% | 3만 |
|---|
| 2025.10.27 | ₩35,074 | ₩35,181 | ₩35,051 | ₩35,114 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩34,967 | ₩35,021 | ₩34,967 | ₩34,994 | +0.08% | 5.8천 |
|---|
| 2025.10.23 | ₩34,927 | ₩34,967 | ₩34,887 | ₩34,920 | -0.02% | 4.6만 |
|---|
| 2025.10.22 | ₩34,900 | ₩34,967 | ₩34,900 | ₩34,914 | +0.04% | 2.2천 |
|---|
| 2025.10.21 | ₩34,879 | ₩34,887 | ₩34,879 | ₩34,887 | +0.02% | 1.7천 |
|---|
| 2025.10.20 | ₩34,914 | ₩34,934 | ₩34,873 | ₩34,914 | 0.00% | 4.8천 |
|---|
| 2025.10.17 | ₩34,820 | ₩34,900 | ₩34,820 | ₩34,873 | +0.15% | 3.4만 |
|---|
| 2025.10.16 | ₩34,887 | ₩34,994 | ₩34,847 | ₩34,865 | -0.06% | 7.6천 |
|---|
| 2025.10.15 | ₩34,791 | ₩34,914 | ₩34,791 | ₩34,809 | +0.05% | 3.8만 |
|---|
| 2025.10.14 | ₩34,766 | ₩34,860 | ₩34,733 | ₩34,733 | -0.10% | 1.3만 |
|---|
| 2025.10.13 | ₩34,704 | ₩34,807 | ₩34,700 | ₩34,726 | +0.07% | 9.2천 |
|---|
| 2025.10.10 | ₩34,780 | ₩34,780 | ₩34,642 | ₩34,642 | -0.40% | 1.1천 |
|---|