시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Real Estate Active ETF 과거 주가
Cohen & Steers Real Estate Active ETF · CSRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Real Estate Active ETF · CSRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,769 | ₩36,262 | ₩35,769 | ₩36,249 | +1.34% | 35.8만 |
| 2026.10.08 | ₩35,301 | ₩35,608 | ₩35,101 | ₩35,608 | +0.87% | 43.3만 |
| 2026.10.07 | ₩35,689 | ₩35,782 | ₩35,362 | ₩35,462 | -0.64% | 34.7만 |
| 2026.10.06 | ₩35,635 | ₩35,994 | ₩35,622 | ₩35,875 | +0.67% | 14.1만 |
| 2026.10.05 | ₩35,568 | ₩35,662 | ₩35,315 | ₩35,515 | -0.15% | 62.7만 |
| 2026.10.02 | ₩35,515 | ₩35,835 | ₩35,475 | ₩35,649 | +0.38% | 49.3만 |
| 2026.10.01 | ₩35,622 | ₩35,649 | ₩35,221 | ₩35,475 | -0.41% | 33.1만 |
| 2026.09.30 | ₩35,969 | ₩36,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,635 |
| -0.93% |
| 20.8만 |
| 2026.09.29 | ₩36,022 | ₩36,122 | ₩35,795 | ₩35,929 | -0.26% | 20만 |
|---|
| 2026.09.28 | ₩36,196 | ₩36,436 | ₩36,048 | ₩36,142 | -0.15% | 11.4만 |
|---|
| 2026.09.25 | ₩36,436 | ₩36,436 | ₩36,062 | ₩36,209 | -0.62% | 30.7만 |
|---|
| 2026.09.24 | ₩36,596 | ₩36,676 | ₩36,383 | ₩36,396 | -0.55% | 19.7만 |
|---|
| 2026.09.23 | ₩36,850 | ₩36,863 | ₩36,489 | ₩36,516 | -0.91% | 26.5만 |
|---|
| 2026.09.22 | ₩37,277 | ₩37,277 | ₩36,930 | ₩36,970 | -0.82% | 29.2만 |
|---|
| 2026.09.21 | ₩36,903 | ₩37,130 | ₩36,756 | ₩37,090 | +0.51% | 17.2만 |
|---|
| 2026.09.18 | ₩36,770 | ₩36,927 | ₩36,703 | ₩36,743 | -0.07% | 10.4만 |
|---|
| 2026.09.17 | ₩37,050 | ₩37,210 | ₩37,003 | ₩37,050 | 0.00% | 15.7만 |
|---|
| 2026.09.16 | ₩37,143 | ₩37,477 | ₩36,742 | ₩36,983 | -0.43% | 6.3만 |
|---|
| 2026.09.15 | ₩37,077 | ₩37,237 | ₩36,823 | ₩37,103 | +0.07% | 10.9만 |
|---|
| 2026.09.14 | ₩37,263 | ₩37,437 | ₩37,050 | ₩37,103 | -0.43% | 10.6만 |
|---|
| 2026.09.11 | ₩37,490 | ₩37,597 | ₩37,344 | ₩37,477 | -0.04% | 19.6만 |
|---|
| 2026.09.10 | ₩37,570 | ₩37,704 | ₩37,077 | ₩37,197 | -0.99% | 8.2만 |
|---|
| 2026.09.09 | ₩37,771 | ₩37,863 | ₩37,464 | ₩37,584 | -0.49% | 12만 |
|---|
| 2026.09.08 | ₩37,704 | ₩38,111 | ₩37,704 | ₩37,917 | +0.57% | 12.9만 |
|---|
| 2026.09.04 | ₩37,864 | ₩38,183 | ₩37,811 | ₩37,851 | -0.04% | 9.5만 |
|---|
| 2026.09.03 | ₩38,038 | ₩38,144 | ₩37,851 | ₩38,038 | 0.00% | 6.6만 |
|---|
| 2026.09.02 | ₩37,957 | ₩37,957 | ₩37,629 | ₩37,864 | -0.25% | 7.3만 |
|---|
| 2026.09.01 | ₩37,931 | ₩38,264 | ₩37,857 | ₩38,064 | +0.35% | 10.8만 |
|---|
| 2026.08.31 | ₩38,224 | ₩38,224 | ₩37,811 | ₩38,104 | -0.31% | 12.4만 |
|---|
| 2026.08.28 | ₩38,518 | ₩38,758 | ₩38,251 | ₩38,318 | -0.52% | 7.3만 |
|---|
| 2026.08.27 | ₩38,705 | ₩38,798 | ₩38,518 | ₩38,558 | -0.38% | 8.2만 |
|---|
| 2026.08.26 | ₩39,119 | ₩39,145 | ₩38,865 | ₩38,932 | -0.48% | 17.6만 |
|---|
| 2026.08.25 | ₩38,918 | ₩39,159 | ₩38,785 | ₩39,105 | +0.48% | 15.6만 |
|---|
| 2026.08.24 | ₩38,798 | ₩38,918 | ₩38,623 | ₩38,892 | +0.24% | 6.8만 |
|---|
| 2026.08.21 | ₩38,972 | ₩38,972 | ₩38,651 | ₩38,758 | -0.55% | 44.2만 |
|---|
| 2026.08.20 | ₩38,678 | ₩38,972 | ₩38,631 | ₩38,825 | +0.38% | 9.5만 |
|---|
| 2026.08.19 | ₩38,705 | ₩38,812 | ₩38,478 | ₩38,732 | +0.07% | 11.1만 |
|---|
| 2026.08.18 | ₩38,892 | ₩38,942 | ₩38,598 | ₩38,611 | -0.72% | 17.1만 |
|---|
| 2026.08.17 | ₩38,772 | ₩38,832 | ₩38,571 | ₩38,678 | -0.24% | 10.1만 |
|---|
| 2026.08.14 | ₩38,905 | ₩39,052 | ₩38,798 | ₩38,905 | 0.00% | 9.7만 |
|---|
| 2026.08.13 | ₩38,465 | ₩38,905 | ₩38,465 | ₩38,785 | +0.83% | 23.8만 |
|---|
| 2026.08.12 | ₩38,024 | ₩38,395 | ₩37,920 | ₩38,344 | +0.84% | 30.2만 |
|---|
| 2026.08.11 | ₩38,264 | ₩38,264 | ₩37,917 | ₩37,957 | -0.80% | 66.7만 |
|---|
| 2026.08.10 | ₩38,665 | ₩38,665 | ₩38,112 | ₩38,271 | -1.02% | 7.4만 |
|---|
| 2026.08.07 | ₩38,745 | ₩38,972 | ₩38,595 | ₩38,732 | -0.03% | 14.3만 |
|---|
| 2026.08.06 | ₩39,105 | ₩39,105 | ₩38,538 | ₩38,665 | -1.13% | 8.9만 |
|---|
| 2026.08.05 | ₩39,012 | ₩39,012 | ₩38,518 | ₩38,945 | -0.17% | 10.7만 |
|---|
| 2026.08.04 | ₩38,785 | ₩39,092 | ₩38,411 | ₩39,025 | +0.62% | 33.7만 |
|---|
| 2026.08.03 | ₩39,252 | ₩39,252 | ₩38,798 | ₩39,065 | -0.48% | 7.3만 |
|---|
| 2026.07.31 | ₩39,159 | ₩39,252 | ₩38,718 | ₩38,998 | -0.41% | 9.2만 |
|---|
| 2026.07.30 | ₩39,692 | ₩39,692 | ₩38,890 | ₩39,132 | -1.41% | 13.9만 |
|---|
| 2026.07.29 | ₩39,679 | ₩39,853 | ₩39,355 | ₩39,666 | -0.03% | 6.7만 |
|---|
| 2026.07.28 | ₩39,933 | ₩39,933 | ₩39,559 | ₩39,559 | -0.94% | 46.3만 |
|---|
| 2026.07.27 | ₩40,133 | ₩40,133 | ₩39,546 | ₩39,679 | -1.13% | 9.5만 |
|---|
| 2026.07.24 | ₩39,145 | ₩40,066 | ₩39,145 | ₩39,866 | +1.84% | 8.6만 |
|---|
| 2026.07.23 | ₩39,145 | ₩39,332 | ₩38,945 | ₩39,039 | -0.27% | 6.9만 |
|---|
| 2026.07.22 | ₩39,412 | ₩39,412 | ₩39,025 | ₩39,132 | -0.71% | 9.4만 |
|---|
| 2026.07.21 | ₩39,292 | ₩39,412 | ₩39,159 | ₩39,332 | +0.10% | 7.7만 |
|---|
| 2026.07.20 | ₩39,292 | ₩39,352 | ₩39,059 | ₩39,239 | -0.14% | 5.9만 |
|---|
| 2026.07.17 | ₩39,439 | ₩39,586 | ₩39,099 | ₩39,332 | -0.27% | 20.1만 |
|---|
| 2026.07.16 | ₩38,598 | ₩39,279 | ₩38,591 | ₩39,279 | +1.76% | 11.7만 |
|---|
| 2026.07.15 | ₩38,451 | ₩38,898 | ₩38,371 | ₩38,558 | +0.28% | 12.7만 |
|---|
| 2026.07.14 | ₩38,558 | ₩38,598 | ₩38,350 | ₩38,505 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩38,491 | ₩38,734 | ₩38,398 | ₩38,571 | +0.21% | 6만 |
|---|
| 2026.07.10 | ₩38,353 | ₩38,398 | ₩38,098 | ₩38,371 | +0.05% | 7.8만 |
|---|
| 2026.07.09 | ₩38,144 | ₩38,438 | ₩38,144 | ₩38,264 | +0.31% | 18만 |
|---|
| 2026.07.08 | ₩38,571 | ₩38,571 | ₩38,158 | ₩38,211 | -0.93% | 12.7만 |
|---|
| 2026.07.07 | ₩38,451 | ₩38,852 | ₩38,438 | ₩38,571 | +0.31% | 7.2만 |
|---|
| 2026.07.06 | ₩38,304 | ₩38,458 | ₩38,118 | ₩38,238 | -0.17% | 4.4만 |
|---|
| 2026.07.02 | ₩38,104 | ₩38,571 | ₩38,104 | ₩38,571 | +1.23% | 27.6만 |
|---|
| 2026.07.01 | ₩37,691 | ₩38,324 | ₩37,691 | ₩38,104 | +1.10% | 50.7만 |
|---|
| 2026.06.30 | ₩38,278 | ₩38,278 | ₩37,831 | ₩37,877 | -1.05% | 13.1만 |
|---|
| 2026.06.29 | ₩38,892 | ₩38,892 | ₩38,224 | ₩38,558 | -0.86% | 9만 |
|---|
| 2026.06.26 | ₩38,625 | ₩39,052 | ₩38,531 | ₩38,985 | +0.93% | 7.8만 |
|---|
| 2026.06.25 | ₩38,478 | ₩38,698 | ₩38,051 | ₩38,491 | +0.03% | 9.2만 |
|---|
| 2026.06.24 | ₩38,531 | ₩38,585 | ₩38,211 | ₩38,438 | -0.24% | 15.8만 |
|---|
| 2026.06.23 | ₩38,024 | ₩38,732 | ₩38,024 | ₩38,451 | +1.12% | 10.7만 |
|---|
| 2026.06.22 | ₩37,570 | ₩38,118 | ₩37,490 | ₩37,944 | +0.99% | 6.7만 |
|---|
| 2026.06.18 | ₩37,757 | ₩37,784 | ₩37,410 | ₩37,504 | -0.67% | 13.8만 |
|---|
| 2026.06.17 | ₩38,425 | ₩38,425 | ₩37,464 | ₩37,557 | -2.26% | 11.9만 |
|---|
| 2026.06.16 | ₩38,451 | ₩38,625 | ₩38,284 | ₩38,451 | 0.00% | 9.4만 |
|---|
| 2026.06.15 | ₩38,665 | ₩38,718 | ₩38,184 | ₩38,304 | -0.93% | 17.3만 |
|---|
| 2026.06.12 | ₩38,358 | ₩38,651 | ₩38,358 | ₩38,598 | +0.63% | 4.2만 |
|---|
| 2026.06.11 | ₩38,264 | ₩38,451 | ₩38,091 | ₩38,251 | -0.03% | 6.2만 |
|---|
| 2026.06.10 | ₩38,358 | ₩38,585 | ₩38,244 | ₩38,318 | -0.10% | 9.8만 |
|---|
| 2026.06.09 | ₩37,851 | ₩38,545 | ₩37,757 | ₩38,371 | +1.38% | 10.5만 |
|---|
| 2026.06.08 | ₩38,238 | ₩38,238 | ₩37,530 | ₩37,597 | -1.68% | 5.2만 |
|---|
| 2026.06.05 | ₩37,944 | ₩38,446 | ₩37,864 | ₩38,178 | +0.62% | 7.7만 |
|---|
| 2026.06.04 | ₩37,624 | ₩37,904 | ₩37,430 | ₩37,891 | +0.71% | 63.7만 |
|---|
| 2026.06.03 | ₩37,250 | ₩37,610 | ₩37,250 | ₩37,250 | 0.00% | 9.7만 |
|---|
| 2026.06.02 | ₩37,317 | ₩37,397 | ₩37,130 | ₩37,323 | +0.02% | 6.2만 |
|---|
| 2026.06.01 | ₩37,717 | ₩37,717 | ₩37,277 | ₩37,290 | -1.13% | 7.2만 |
|---|
| 2026.05.29 | ₩38,344 | ₩38,344 | ₩37,851 | ₩37,904 | -1.15% | 8.7만 |
|---|
| 2026.05.28 | ₩38,147 | ₩38,490 | ₩38,147 | ₩38,278 | +0.34% | 5.5만 |
|---|
| 2026.05.27 | ₩38,558 | ₩38,665 | ₩38,363 | ₩38,371 | -0.48% | 8.5만 |
|---|
| 2026.05.26 | ₩38,625 | ₩38,678 | ₩38,398 | ₩38,585 | -0.10% | 4.3만 |
|---|
| 2026.05.22 | ₩38,451 | ₩38,531 | ₩38,138 | ₩38,438 | -0.03% | 7.7만 |
|---|
| 2026.05.21 | ₩38,198 | ₩38,451 | ₩37,916 | ₩38,451 | +0.66% | 13.8만 |
|---|
| 2026.05.20 | ₩37,997 | ₩38,344 | ₩37,851 | ₩38,344 | +0.91% | 12.9만 |
|---|
| 2026.05.19 | ₩37,677 | ₩37,931 | ₩37,570 | ₩37,917 | +0.64% | 26.7만 |
|---|
| 2026.05.18 | ₩37,370 | ₩37,744 | ₩37,370 | ₩37,744 | +1.00% | 11.9만 |
|---|
| 2026.05.15 | ₩37,997 | ₩37,997 | ₩37,303 | ₩37,357 | -1.69% | 11.4만 |
|---|
| 2026.05.14 | ₩38,304 | ₩38,304 | ₩37,904 | ₩37,931 | -0.98% | 10.8만 |
|---|
| 2026.05.13 | ₩38,331 | ₩38,331 | ₩37,891 | ₩38,198 | -0.35% | 63만 |
|---|
| 2026.05.12 | ₩38,425 | ₩38,518 | ₩38,144 | ₩38,438 | +0.03% | 8.1만 |
|---|
| 2026.05.11 | ₩38,545 | ₩38,625 | ₩38,291 | ₩38,398 | -0.38% | 29.9만 |
|---|
| 2026.05.08 | ₩38,264 | ₩38,665 | ₩38,264 | ₩38,457 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩38,398 | ₩38,398 | ₩38,051 | ₩38,238 | -0.42% | 7.5만 |
|---|
| 2026.05.06 | ₩38,331 | ₩38,598 | ₩38,331 | ₩38,493 | +0.42% | 5만 |
|---|
| 2026.05.05 | ₩38,131 | ₩38,131 | ₩37,771 | ₩38,051 | -0.21% | 9.1만 |
|---|
| 2026.05.04 | ₩38,118 | ₩38,284 | ₩37,784 | ₩37,955 | -0.43% | 5.4만 |
|---|
| 2026.05.01 | ₩38,411 | ₩38,411 | ₩38,111 | ₩38,251 | -0.42% | 4.2만 |
|---|
| 2026.04.30 | ₩37,584 | ₩38,358 | ₩37,584 | ₩38,238 | +1.74% | 9.3만 |
|---|
| 2026.04.29 | ₩37,877 | ₩37,877 | ₩37,517 | ₩37,664 | -0.56% | 7.5만 |
|---|
| 2026.04.28 | ₩37,704 | ₩37,931 | ₩37,510 | ₩37,931 | +0.60% | 10.6만 |
|---|
| 2026.04.27 | ₩37,824 | ₩37,864 | ₩37,610 | ₩37,637 | -0.49% | 7.2만 |
|---|
| 2026.04.24 | ₩38,011 | ₩38,144 | ₩37,784 | ₩37,837 | -0.46% | 5.7만 |
|---|
| 2026.04.23 | ₩37,597 | ₩37,917 | ₩37,597 | ₩37,917 | +0.85% | 22.9만 |
|---|
| 2026.04.22 | ₩38,104 | ₩38,104 | ₩37,384 | ₩37,510 | -1.56% | 5.1만 |
|---|
| 2026.04.21 | ₩38,545 | ₩38,545 | ₩37,791 | ₩37,917 | -1.63% | 6.2만 |
|---|
| 2026.04.20 | ₩38,211 | ₩38,558 | ₩38,211 | ₩38,558 | +0.91% | 3.1만 |
|---|
| 2026.04.17 | ₩38,211 | ₩38,531 | ₩38,051 | ₩38,438 | +0.59% | 6.8만 |
|---|
| 2026.04.16 | ₩37,650 | ₩38,038 | ₩37,650 | ₩38,038 | +1.03% | 16.2만 |
|---|
| 2026.04.15 | ₩37,464 | ₩37,570 | ₩37,344 | ₩37,557 | +0.25% | 5.3만 |
|---|
| 2026.04.14 | ₩37,183 | ₩37,637 | ₩37,077 | ₩37,637 | +1.22% | 13만 |
|---|
| 2026.04.13 | ₩37,063 | ₩37,290 | ₩36,923 | ₩37,290 | +0.61% | 9만 |
|---|
| 2026.04.10 | ₩36,970 | ₩37,170 | ₩36,970 | ₩37,157 | +0.51% | 7만 |
|---|
| 2026.04.09 | ₩36,583 | ₩37,290 | ₩36,489 | ₩37,037 | +1.24% | 32.8만 |
|---|
| 2026.04.08 | ₩36,623 | ₩36,690 | ₩36,363 | ₩36,690 | +0.18% | 19.1만 |
|---|
| 2026.04.07 | ₩35,875 | ₩36,036 | ₩35,675 | ₩35,969 | +0.26% | 34.8만 |
|---|
| 2026.04.06 | ₩35,635 | ₩36,022 | ₩35,568 | ₩35,942 | +0.86% | 28.3만 |
|---|
| 2026.04.02 | ₩34,981 | ₩35,889 | ₩34,981 | ₩35,875 | +2.56% | 35.1만 |
|---|
| 2026.04.01 | ₩35,208 | ₩35,368 | ₩35,001 | ₩35,235 | +0.08% | 12.3만 |
|---|
| 2026.03.31 | ₩34,714 | ₩35,448 | ₩34,618 | ₩35,075 | +1.04% | 18.6만 |
|---|
| 2026.03.30 | ₩34,661 | ₩34,874 | ₩34,327 | ₩34,474 | -0.54% | 6.1만 |
|---|
| 2026.03.27 | ₩34,487 | ₩34,861 | ₩34,434 | ₩34,534 | +0.14% | 11.3만 |
|---|
| 2026.03.26 | ₩34,621 | ₩34,968 | ₩34,527 | ₩34,754 | +0.39% | 15.9만 |
|---|
| 2026.03.25 | ₩35,141 | ₩35,141 | ₩34,741 | ₩34,848 | -0.84% | 4.9만 |
|---|
| 2026.03.24 | ₩34,954 | ₩35,195 | ₩34,794 | ₩34,901 | -0.15% | 19만 |
|---|
| 2026.03.23 | ₩35,435 | ₩35,515 | ₩35,075 | ₩35,128 | -0.87% | 4.5만 |
|---|
| 2026.03.20 | ₩36,062 | ₩36,062 | ₩34,848 | ₩34,928 | -3.15% | 4만 |
|---|
| 2026.03.19 | ₩36,049 | ₩36,249 | ₩35,862 | ₩36,102 | +0.15% | 6만 |
|---|
| 2026.03.18 | ₩36,730 | ₩36,730 | ₩36,216 | ₩36,236 | -1.34% | 4.5만 |
|---|
| 2026.03.17 | ₩36,836 | ₩37,037 | ₩36,756 | ₩36,796 | -0.11% | 14.7만 |
|---|
| 2026.03.16 | ₩36,556 | ₩36,854 | ₩36,543 | ₩36,649 | +0.26% | 15.7만 |
|---|
| 2026.03.13 | ₩36,569 | ₩36,583 | ₩36,276 | ₩36,276 | -0.80% | 5.6만 |
|---|
| 2026.03.12 | ₩36,383 | ₩36,476 | ₩36,162 | ₩36,262 | -0.33% | 21.2만 |
|---|
| 2026.03.11 | ₩36,649 | ₩36,836 | ₩36,409 | ₩36,463 | -0.51% | 3.5만 |
|---|
| 2026.03.10 | ₩36,916 | ₩37,237 | ₩36,770 | ₩36,850 | -0.18% | 2.9만 |
|---|
| 2026.03.09 | ₩36,583 | ₩37,023 | ₩36,169 | ₩36,956 | +1.02% | 57.7만 |
|---|
| 2026.03.06 | ₩36,943 | ₩37,037 | ₩36,770 | ₩36,956 | +0.04% | 5.9만 |
|---|
| 2026.03.05 | ₩37,330 | ₩37,330 | ₩36,870 | ₩37,250 | -0.21% | 24.9만 |
|---|
| 2026.03.04 | ₩37,437 | ₩37,570 | ₩37,103 | ₩37,570 | +0.36% | 2.9만 |
|---|
| 2026.03.03 | ₩37,197 | ₩37,570 | ₩36,783 | ₩37,477 | +0.75% | 15만 |
|---|
| 2026.03.02 | ₩37,317 | ₩37,851 | ₩37,277 | ₩37,717 | +1.07% | 47만 |
|---|
| 2026.02.27 | ₩37,317 | ₩37,811 | ₩37,290 | ₩37,637 | +0.86% | 23.7만 |
|---|
| 2026.02.26 | ₩37,277 | ₩37,477 | ₩37,210 | ₩37,464 | +0.50% | 8.6만 |
|---|
| 2026.02.25 | ₩37,370 | ₩37,370 | ₩37,097 | ₩37,223 | -0.39% | 5.7만 |
|---|
| 2026.02.24 | ₩37,197 | ₩37,303 | ₩37,037 | ₩37,283 | +0.23% | 4.9만 |
|---|
| 2026.02.23 | ₩37,183 | ₩37,321 | ₩36,943 | ₩37,150 | -0.09% | 7.5만 |
|---|
| 2026.02.20 | ₩36,690 | ₩37,149 | ₩36,690 | ₩37,149 | +1.25% | 6만 |
|---|
| 2026.02.19 | ₩36,876 | ₩36,968 | ₩36,690 | ₩36,823 | -0.14% | 4.2만 |
|---|
| 2026.02.18 | ₩37,677 | ₩37,677 | ₩36,876 | ₩36,903 | -2.05% | 16.4만 |
|---|
| 2026.02.17 | ₩37,477 | ₩37,691 | ₩37,263 | ₩37,650 | +0.46% | 8.7만 |
|---|
| 2026.02.13 | ₩37,050 | ₩37,370 | ₩36,863 | ₩37,303 | +0.68% | 5.3만 |
|---|
| 2026.02.12 | ₩36,956 | ₩37,397 | ₩36,796 | ₩36,863 | -0.25% | 3.4만 |
|---|
| 2026.02.11 | ₩36,543 | ₩36,810 | ₩36,383 | ₩36,556 | +0.04% | 11.1만 |
|---|
| 2026.02.10 | ₩35,875 | ₩36,449 | ₩35,875 | ₩36,396 | +1.45% | 8.9만 |
|---|
| 2026.02.09 | ₩35,715 | ₩35,942 | ₩35,482 | ₩35,862 | +0.41% | 6.2만 |
|---|
| 2026.02.06 | ₩35,275 | ₩35,715 | ₩35,275 | ₩35,709 | +1.23% | 5.4만 |
|---|
| 2026.02.05 | ₩34,808 | ₩35,200 | ₩34,728 | ₩35,061 | +0.73% | 5.2만 |
|---|
| 2026.02.04 | ₩34,806 | ₩35,300 | ₩34,794 | ₩35,128 | +0.92% | 15.9만 |
|---|
| 2026.02.03 | ₩34,661 | ₩34,738 | ₩34,394 | ₩34,701 | +0.12% | 22.4만 |
|---|
| 2026.02.02 | ₩34,995 | ₩34,995 | ₩34,634 | ₩34,674 | -0.92% | 6.4만 |
|---|
| 2026.01.30 | ₩34,754 | ₩35,261 | ₩34,554 | ₩34,874 | +0.35% | 5.6만 |
|---|
| 2026.01.29 | ₩34,461 | ₩34,954 | ₩34,461 | ₩34,914 | +1.32% | 6.6만 |
|---|
| 2026.01.28 | ₩34,634 | ₩34,808 | ₩34,359 | ₩34,385 | -0.72% | 6.9만 |
|---|
| 2026.01.27 | ₩34,768 | ₩34,781 | ₩34,594 | ₩34,754 | -0.04% | 5.1만 |
|---|
| 2026.01.26 | ₩34,941 | ₩34,954 | ₩34,708 | ₩34,754 | -0.53% | 5.7만 |
|---|
| 2026.01.23 | ₩34,754 | ₩34,848 | ₩34,587 | ₩34,794 | +0.12% | 8.8만 |
|---|
| 2026.01.22 | ₩35,168 | ₩35,168 | ₩34,714 | ₩34,741 | -1.21% | 10.4만 |
|---|
| 2026.01.21 | ₩35,075 | ₩35,187 | ₩34,821 | ₩35,088 | +0.04% | 7.9만 |
|---|
| 2026.01.20 | ₩35,475 | ₩35,475 | ₩34,921 | ₩34,968 | -1.43% | 9.2만 |
|---|
| 2026.01.16 | ₩35,248 | ₩35,742 | ₩35,115 | ₩35,702 | +1.29% | 20.2만 |
|---|
| 2026.01.15 | ₩35,195 | ₩35,448 | ₩35,195 | ₩35,293 | +0.28% | 7만 |
|---|
| 2026.01.14 | ₩34,621 | ₩35,061 | ₩34,621 | ₩35,061 | +1.27% | 6.3만 |
|---|
| 2026.01.13 | ₩34,407 | ₩34,768 | ₩34,274 | ₩34,768 | +1.05% | 8.6만 |
|---|
| 2026.01.12 | ₩34,501 | ₩34,688 | ₩34,454 | ₩34,487 | -0.04% | 4.7만 |
|---|
| 2026.01.09 | ₩34,301 | ₩34,541 | ₩34,301 | ₩34,434 | +0.39% | 14만 |
|---|
| 2026.01.08 | ₩33,913 | ₩34,287 | ₩33,913 | ₩34,258 | +1.02% | 4만 |
|---|
| 2026.01.07 | ₩34,461 | ₩34,521 | ₩33,953 | ₩33,986 | -1.38% | 13만 |
|---|
| 2026.01.06 | ₩34,020 | ₩34,381 | ₩33,873 | ₩34,301 | +0.82% | 6.9만 |
|---|
| 2026.01.05 | ₩33,953 | ₩34,180 | ₩33,793 | ₩34,074 | +0.35% | 5만 |
|---|
| 2026.01.02 | ₩34,180 | ₩34,180 | ₩33,787 | ₩34,127 | -0.16% | 4.8만 |
|---|
| 2025.12.31 | ₩34,060 | ₩34,180 | ₩33,994 | ₩34,052 | -0.02% | 8.1만 |
|---|
| 2025.12.30 | ₩34,301 | ₩34,301 | ₩34,114 | ₩34,167 | -0.39% | 16.5만 |
|---|
| 2025.12.29 | ₩34,220 | ₩34,301 | ₩34,127 | ₩34,287 | +0.20% | 8.4만 |
|---|
| 2025.12.26 | ₩34,154 | ₩34,180 | ₩34,014 | ₩34,180 | +0.08% | 2만 |
|---|
| 2025.12.24 | ₩33,940 | ₩34,154 | ₩33,927 | ₩34,140 | +0.59% | 3.2만 |
|---|
| 2025.12.23 | ₩33,967 | ₩33,967 | ₩33,740 | ₩33,887 | -0.24% | 11만 |
|---|
| 2025.12.22 | ₩33,767 | ₩33,940 | ₩33,633 | ₩33,847 | +0.24% | 3.6만 |
|---|
| 2025.12.19 | ₩33,847 | ₩33,940 | ₩33,700 | ₩33,753 | -0.28% | 12만 |
|---|
| 2025.12.18 | ₩34,100 | ₩34,100 | ₩33,767 | ₩33,807 | -0.86% | 10.4만 |
|---|
| 2025.12.17 | ₩33,953 | ₩34,151 | ₩33,900 | ₩34,007 | +0.16% | 5.4만 |
|---|
| 2025.12.16 | ₩34,287 | ₩34,287 | ₩33,967 | ₩33,980 | -0.90% | 6.3만 |
|---|
| 2025.12.15 | ₩34,207 | ₩34,274 | ₩34,034 | ₩34,274 | +0.20% | 5.6만 |
|---|
| 2025.12.12 | ₩34,501 | ₩34,634 | ₩34,140 | ₩34,287 | -0.62% | 38.7만 |
|---|
| 2025.12.11 | ₩34,434 | ₩34,581 | ₩34,341 | ₩34,447 | +0.04% | 3.2만 |
|---|
| 2025.12.10 | ₩34,514 | ₩34,674 | ₩34,383 | ₩34,434 | -0.23% | 4.9만 |
|---|
| 2025.12.09 | ₩34,567 | ₩34,774 | ₩34,421 | ₩34,421 | -0.42% | 6.5만 |
|---|
| 2025.12.08 | ₩34,594 | ₩34,728 | ₩34,577 | ₩34,634 | +0.12% | 6.6만 |
|---|
| 2025.12.05 | ₩34,688 | ₩34,928 | ₩34,648 | ₩34,781 | +0.27% | 17.1만 |
|---|
| 2025.12.04 | ₩34,648 | ₩34,861 | ₩34,594 | ₩34,701 | +0.15% | 4.4만 |
|---|
| 2025.12.03 | ₩34,607 | ₩34,754 | ₩34,554 | ₩34,741 | +0.39% | 5.7만 |
|---|
| 2025.12.02 | ₩34,901 | ₩34,954 | ₩34,641 | ₩34,714 | -0.54% | 6.5만 |
|---|
| 2025.12.01 | ₩34,914 | ₩34,995 | ₩34,781 | ₩34,781 | -0.38% | 5만 |
|---|
| 2025.11.28 | ₩35,195 | ₩35,408 | ₩35,075 | ₩35,356 | +0.46% | 3.7천 |
|---|
| 2025.11.26 | ₩34,781 | ₩36,089 | ₩34,781 | ₩35,141 | +1.04% | 8.8만 |
|---|
| 2025.11.25 | ₩34,781 | ₩35,061 | ₩34,781 | ₩34,940 | +0.46% | 52만 |
|---|
| 2025.11.24 | ₩34,621 | ₩34,634 | ₩34,527 | ₩34,622 | +0.00% | 37.3만 |
|---|
| 2025.11.21 | ₩34,140 | ₩34,701 | ₩34,127 | ₩34,577 | +1.28% | 4.5만 |
|---|
| 2025.11.20 | ₩34,507 | ₩34,607 | ₩34,112 | ₩34,112 | -1.14% | 9.2만 |
|---|
| 2025.11.19 | ₩34,434 | ₩34,501 | ₩34,140 | ₩34,323 | -0.32% | 10.3만 |
|---|
| 2025.11.18 | ₩34,314 | ₩34,634 | ₩34,314 | ₩34,541 | +0.66% | 3.5만 |
|---|
| 2025.11.17 | ₩34,567 | ₩34,581 | ₩34,260 | ₩34,329 | -0.69% | 2.6만 |
|---|
| 2025.11.14 | ₩34,487 | ₩34,593 | ₩34,354 | ₩34,583 | +0.28% | 1만 |
|---|
| 2025.11.13 | ₩34,928 | ₩34,928 | ₩34,367 | ₩34,421 | -1.45% | 2.3만 |
|---|
| 2025.11.12 | ₩35,168 | ₩35,168 | ₩34,946 | ₩34,946 | -0.63% | 8천 |
|---|
| 2025.11.11 | ₩35,035 | ₩35,233 | ₩35,035 | ₩35,227 | +0.55% | 6.5만 |
|---|
| 2025.11.10 | ₩34,714 | ₩35,063 | ₩34,664 | ₩35,021 | +0.88% | 5천 |
|---|
| 2025.11.07 | ₩34,461 | ₩34,874 | ₩34,461 | ₩34,874 | +1.20% | 1만 |
|---|
| 2025.11.06 | ₩34,227 | ₩34,407 | ₩34,187 | ₩34,247 | +0.06% | 8.6만 |
|---|
| 2025.11.05 | ₩34,194 | ₩34,554 | ₩34,167 | ₩34,366 | +0.50% | 12.8만 |
|---|
| 2025.11.04 | ₩34,100 | ₩34,407 | ₩34,007 | ₩34,287 | +0.55% | 9.4만 |
|---|
| 2025.11.03 | ₩33,713 | ₩34,167 | ₩33,700 | ₩34,120 | +1.21% | 4.9만 |
|---|
| 2025.10.31 | ₩33,727 | ₩34,180 | ₩33,727 | ₩34,102 | +1.11% | 7.3만 |
|---|
| 2025.10.30 | ₩33,820 | ₩34,180 | ₩33,820 | ₩33,967 | +0.43% | 2.7만 |
|---|
| 2025.10.29 | ₩34,287 | ₩34,287 | ₩33,780 | ₩33,820 | -1.36% | 1.7만 |
|---|
| 2025.10.28 | ₩34,968 | ₩34,968 | ₩34,554 | ₩34,614 | -1.01% | 4.2만 |
|---|
| 2025.10.27 | ₩35,288 | ₩35,288 | ₩34,954 | ₩35,180 | -0.31% | 3.9만 |
|---|
| 2025.10.24 | ₩34,968 | ₩35,248 | ₩34,968 | ₩35,129 | +0.46% | 2만 |
|---|
| 2025.10.23 | ₩34,781 | ₩36,049 | ₩34,729 | ₩35,008 | +0.65% | 2.5만 |
|---|
| 2025.10.22 | ₩34,914 | ₩35,048 | ₩34,828 | ₩34,948 | +0.10% | 1만 |
|---|
| 2025.10.21 | ₩34,806 | ₩35,001 | ₩34,768 | ₩34,885 | +0.23% | 1.8만 |
|---|
| 2025.10.20 | ₩34,754 | ₩34,928 | ₩34,664 | ₩34,865 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩34,459 | ₩34,627 | ₩34,434 | ₩34,621 | +0.47% | 2.2만 |
|---|
| 2025.10.16 | ₩34,607 | ₩34,713 | ₩34,461 | ₩34,467 | -0.40% | 1.3만 |
|---|
| 2025.10.15 | ₩34,314 | ₩35,288 | ₩34,314 | ₩34,561 | +0.72% | 4.8만 |
|---|
| 2025.10.14 | ₩33,793 | ₩34,247 | ₩33,620 | ₩34,131 | +1.00% | 3.4만 |
|---|
| 2025.10.13 | ₩33,687 | ₩33,860 | ₩33,660 | ₩33,860 | +0.52% | 5.2만 |
|---|
| 2025.10.10 | ₩34,127 | ₩34,127 | ₩33,486 | ₩33,586 | -1.58% | 3.8만 |
|---|