시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Short Duration Preferred and Income Active ETF 과거 주가
Cohen & Steers Short Duration Preferred and Income Active ETF · CSSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Short Duration Preferred and Income Active ETF · CSSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,944 | ₩33,031 | ₩32,944 | ₩32,985 | +0.12% | 3만 |
| 2026.10.08 | ₩32,897 | ₩33,031 | ₩32,884 | ₩32,982 | +0.26% | 3.3만 |
| 2026.10.07 | ₩32,844 | ₩32,897 | ₩32,830 | ₩32,891 | +0.14% | 9.2천 |
| 2026.10.06 | ₩32,978 | ₩33,058 | ₩32,951 | ₩32,978 | 0.00% | 9.8천 |
| 2026.10.05 | ₩32,844 | ₩32,851 | ₩32,844 | ₩32,851 | +0.02% | 1.3천 |
| 2026.10.02 | ₩32,830 | ₩32,938 | ₩32,817 | ₩32,877 | +0.14% | 3.2천 |
| 2026.10.01 | ₩32,763 | ₩32,790 | ₩32,763 | ₩32,790 | +0.08% | 2.5천 |
| 2026.09.30 | ₩32,951 | ₩32,951 | ₩32,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,871 |
| -0.24% |
| 1.4만 |
| 2026.09.29 | ₩32,991 | ₩32,991 | ₩32,864 | ₩32,891 | -0.30% | 2.5만 |
|---|
| 2026.09.28 | ₩33,085 | ₩33,125 | ₩33,085 | ₩33,092 | +0.02% | 3.9천 |
|---|
| 2026.09.25 | ₩33,179 | ₩33,232 | ₩33,165 | ₩33,206 | +0.08% | 9.3천 |
|---|
| 2026.09.24 | ₩33,206 | ₩33,206 | ₩33,172 | ₩33,172 | -0.10% | 4천 |
|---|
| 2026.09.23 | ₩33,299 | ₩33,313 | ₩33,232 | ₩33,246 | -0.16% | 2만 |
|---|
| 2026.09.22 | ₩33,407 | ₩33,407 | ₩33,366 | ₩33,380 | -0.08% | 1.6만 |
|---|
| 2026.09.21 | ₩33,434 | ₩33,443 | ₩33,400 | ₩33,420 | -0.04% | 1.5만 |
|---|
| 2026.09.18 | ₩33,366 | ₩33,393 | ₩33,353 | ₩33,393 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩33,380 | ₩33,420 | ₩33,313 | ₩33,407 | +0.08% | 3.7만 |
|---|
| 2026.09.16 | ₩33,299 | ₩33,407 | ₩33,299 | ₩33,333 | +0.10% | 9.4천 |
|---|
| 2026.09.15 | ₩33,259 | ₩33,313 | ₩33,246 | ₩33,267 | +0.02% | 7.3천 |
|---|
| 2026.09.14 | ₩33,259 | ₩33,298 | ₩33,246 | ₩33,285 | +0.08% | 3.5천 |
|---|
| 2026.09.11 | ₩33,377 | ₩33,380 | ₩33,356 | ₩33,366 | -0.03% | 2천 |
|---|
| 2026.09.10 | ₩33,380 | ₩33,380 | ₩33,337 | ₩33,337 | -0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩33,541 | ₩33,541 | ₩33,501 | ₩33,501 | -0.12% | 3.8천 |
|---|
| 2026.09.08 | ₩33,601 | ₩33,621 | ₩33,581 | ₩33,594 | -0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩33,594 | ₩33,687 | ₩33,561 | ₩33,648 | +0.16% | 2.7만 |
|---|
| 2026.09.03 | ₩33,581 | ₩33,594 | ₩33,561 | ₩33,561 | -0.06% | 3.1천 |
|---|
| 2026.09.02 | ₩33,527 | ₩33,594 | ₩33,514 | ₩33,514 | -0.04% | 4.8천 |
|---|
| 2026.09.01 | ₩33,554 | ₩33,621 | ₩33,534 | ₩33,541 | -0.04% | 6.9천 |
|---|
| 2026.08.31 | ₩33,581 | ₩33,621 | ₩33,567 | ₩33,605 | +0.07% | 5.7천 |
|---|
| 2026.08.28 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,601 | +0.06% | 6.3천 |
|---|
| 2026.08.27 | ₩33,728 | ₩33,802 | ₩33,728 | ₩33,775 | +0.14% | 4.1천 |
|---|
| 2026.08.26 | ₩33,769 | ₩33,769 | ₩33,748 | ₩33,748 | -0.06% | 7.6천 |
|---|
| 2026.08.25 | ₩33,702 | ₩33,755 | ₩33,702 | ₩33,735 | +0.10% | 3.8천 |
|---|
| 2026.08.24 | ₩33,728 | ₩33,742 | ₩33,722 | ₩33,728 | 0.00% | 3.8천 |
|---|
| 2026.08.21 | ₩33,728 | ₩33,728 | ₩33,708 | ₩33,708 | -0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩33,675 | ₩33,688 | ₩33,648 | ₩33,663 | -0.04% | 4.3천 |
|---|
| 2026.08.19 | ₩33,675 | ₩33,769 | ₩33,635 | ₩33,688 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩33,635 | ₩33,702 | ₩33,608 | ₩33,641 | +0.02% | 6.5천 |
|---|
| 2026.08.17 | ₩33,715 | ₩33,769 | ₩33,691 | ₩33,695 | -0.06% | 1.1만 |
|---|
| 2026.08.14 | ₩33,742 | ₩33,795 | ₩33,702 | ₩33,702 | -0.12% | 6.4천 |
|---|
| 2026.08.13 | ₩33,728 | ₩33,742 | ₩33,702 | ₩33,702 | -0.08% | 2.7천 |
|---|
| 2026.08.12 | ₩33,661 | ₩33,728 | ₩33,661 | ₩33,675 | +0.04% | 1만 |
|---|
| 2026.08.11 | ₩33,688 | ₩33,849 | ₩33,688 | ₩33,742 | +0.16% | 7.5만 |
|---|
| 2026.08.10 | ₩33,728 | ₩33,742 | ₩33,715 | ₩33,722 | -0.02% | 5천 |
|---|
| 2026.08.07 | ₩33,728 | ₩33,728 | ₩33,702 | ₩33,712 | -0.05% | 4.6천 |
|---|
| 2026.08.06 | ₩33,675 | ₩33,688 | ₩33,664 | ₩33,668 | -0.02% | 3.4천 |
|---|
| 2026.08.05 | ₩33,688 | ₩33,715 | ₩33,688 | ₩33,695 | +0.02% | 1.1만 |
|---|
| 2026.08.04 | ₩33,661 | ₩33,688 | ₩33,581 | ₩33,681 | +0.06% | 3.5천 |
|---|
| 2026.08.03 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,581 | ₩33,581 | ₩33,557 | ₩33,574 | -0.02% | 1.2천 |
|---|
| 2026.07.30 | ₩33,474 | ₩33,661 | ₩33,474 | ₩33,521 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩33,715 | ₩33,715 | ₩33,656 | ₩33,668 | -0.14% | 1천 |
|---|
| 2026.07.28 | ₩33,688 | ₩33,715 | ₩33,688 | ₩33,708 | +0.06% | 4천 |
|---|
| 2026.07.27 | ₩33,710 | ₩33,782 | ₩33,710 | ₩33,715 | +0.02% | 5.8천 |
|---|
| 2026.07.24 | ₩33,635 | ₩33,702 | ₩33,621 | ₩33,655 | +0.06% | 5.9천 |
|---|
| 2026.07.23 | ₩33,661 | ₩33,708 | ₩33,641 | ₩33,669 | +0.02% | 9.6천 |
|---|
| 2026.07.22 | ₩33,735 | ₩33,742 | ₩33,728 | ₩33,728 | -0.02% | 4.7천 |
|---|
| 2026.07.21 | ₩33,755 | ₩33,789 | ₩33,755 | ₩33,789 | +0.10% | 3.5천 |
|---|
| 2026.07.20 | ₩33,790 | ₩33,836 | ₩33,775 | ₩33,775 | -0.04% | 2.1천 |
|---|
| 2026.07.17 | ₩33,728 | ₩33,822 | ₩33,728 | ₩33,775 | +0.14% | 4.2천 |
|---|
| 2026.07.16 | ₩33,742 | ₩33,766 | ₩33,728 | ₩33,742 | 0.00% | 6.5천 |
|---|
| 2026.07.15 | ₩33,755 | ₩33,836 | ₩33,742 | ₩33,809 | +0.16% | 1.1만 |
|---|
| 2026.07.14 | ₩33,702 | ₩33,742 | ₩33,681 | ₩33,728 | +0.08% | 5.9천 |
|---|
| 2026.07.13 | ₩33,728 | ₩33,742 | ₩33,695 | ₩33,695 | -0.10% | 2.1천 |
|---|
| 2026.07.10 | ₩33,775 | ₩33,795 | ₩33,702 | ₩33,762 | -0.04% | 7.4천 |
|---|
| 2026.07.09 | ₩33,728 | ₩33,755 | ₩33,715 | ₩33,735 | +0.02% | 6.4천 |
|---|
| 2026.07.08 | ₩33,728 | ₩33,728 | ₩33,702 | ₩33,715 | -0.04% | 6천 |
|---|
| 2026.07.07 | ₩33,795 | ₩33,862 | ₩33,762 | ₩33,762 | -0.10% | 22.1만 |
|---|
| 2026.07.06 | ₩33,836 | ₩33,836 | ₩33,795 | ₩33,815 | -0.06% | 20.3만 |
|---|
| 2026.07.02 | ₩33,769 | ₩33,769 | ₩33,728 | ₩33,755 | -0.04% | 2.7천 |
|---|
| 2026.07.01 | ₩33,742 | ₩33,742 | ₩33,722 | ₩33,722 | -0.06% | 6.9천 |
|---|
| 2026.06.30 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,715 | -0.16% | 1.8만 |
|---|
| 2026.06.29 | ₩33,675 | ₩33,728 | ₩33,608 | ₩33,715 | +0.12% | 8.7천 |
|---|
| 2026.06.26 | ₩33,876 | ₩33,983 | ₩33,849 | ₩33,983 | +0.32% | 8.3천 |
|---|
| 2026.06.25 | ₩33,876 | ₩33,956 | ₩33,856 | ₩33,916 | +0.12% | 9.1천 |
|---|
| 2026.06.24 | ₩33,822 | ₩33,862 | ₩33,822 | ₩33,849 | +0.08% | 2천 |
|---|
| 2026.06.23 | ₩33,782 | ₩33,849 | ₩33,782 | ₩33,803 | +0.06% | 5.7천 |
|---|
| 2026.06.22 | ₩33,829 | ₩33,849 | ₩33,829 | ₩33,842 | +0.04% | 5.3천 |
|---|
| 2026.06.18 | ₩33,862 | ₩33,916 | ₩33,836 | ₩33,869 | +0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩33,809 | ₩33,849 | ₩33,782 | ₩33,782 | -0.08% | 2.9천 |
|---|
| 2026.06.16 | ₩33,849 | ₩33,849 | ₩33,822 | ₩33,822 | -0.08% | 400 |
|---|
| 2026.06.15 | ₩33,849 | ₩33,929 | ₩33,836 | ₩33,842 | -0.02% | 8.3천 |
|---|
| 2026.06.12 | ₩33,755 | ₩33,769 | ₩33,755 | ₩33,762 | +0.02% | 1.2천 |
|---|
| 2026.06.11 | ₩33,716 | ₩33,766 | ₩33,715 | ₩33,766 | +0.15% | 900 |
|---|
| 2026.06.10 | ₩33,688 | ₩33,728 | ₩33,671 | ₩33,695 | +0.02% | 3.6천 |
|---|
| 2026.06.09 | ₩33,702 | ₩33,742 | ₩33,675 | ₩33,704 | +0.01% | 4.5천 |
|---|
| 2026.06.08 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,702 | ₩33,728 | ₩33,688 | ₩33,702 | 0.00% | 1.5천 |
|---|
| 2026.06.04 | ₩33,715 | ₩33,728 | ₩33,715 | ₩33,722 | +0.02% | 600 |
|---|
| 2026.06.03 | ₩33,742 | ₩33,755 | ₩33,722 | ₩33,748 | +0.02% | 6.5천 |
|---|
| 2026.06.02 | ₩33,742 | ₩33,795 | ₩33,715 | ₩33,735 | -0.02% | 3.1천 |
|---|
| 2026.06.01 | ₩33,755 | ₩33,782 | ₩33,742 | ₩33,748 | -0.02% | 3천 |
|---|
| 2026.05.29 | ₩33,742 | ₩33,755 | ₩33,728 | ₩33,731 | -0.03% | 2.6천 |
|---|
| 2026.05.28 | ₩33,688 | ₩33,728 | ₩33,608 | ₩33,712 | +0.07% | 6.8천 |
|---|
| 2026.05.27 | ₩33,876 | ₩33,916 | ₩33,862 | ₩33,882 | +0.02% | 6.4천 |
|---|
| 2026.05.26 | ₩33,849 | ₩33,903 | ₩33,842 | ₩33,842 | -0.02% | 800 |
|---|
| 2026.05.22 | ₩33,769 | ₩33,769 | ₩33,730 | ₩33,735 | -0.10% | 1.1천 |
|---|
| 2026.05.21 | ₩33,688 | ₩33,708 | ₩33,688 | ₩33,708 | +0.06% | 600 |
|---|
| 2026.05.20 | ₩33,661 | ₩33,715 | ₩33,661 | ₩33,695 | +0.10% | 2.6천 |
|---|
| 2026.05.19 | ₩33,635 | ₩33,688 | ₩33,628 | ₩33,628 | -0.02% | 1천 |
|---|
| 2026.05.18 | ₩33,702 | ₩33,755 | ₩33,702 | ₩33,702 | 0.00% | 1.7천 |
|---|
| 2026.05.15 | ₩33,715 | ₩33,728 | ₩33,708 | ₩33,708 | -0.02% | 1천 |
|---|
| 2026.05.14 | ₩33,782 | ₩33,782 | ₩33,742 | ₩33,769 | -0.04% | 600 |
|---|
| 2026.05.13 | ₩33,755 | ₩33,849 | ₩33,755 | ₩33,779 | +0.07% | 7.3천 |
|---|
| 2026.05.12 | ₩33,769 | ₩33,769 | ₩33,762 | ₩33,762 | -0.02% | 1천 |
|---|
| 2026.05.11 | ₩33,809 | ₩33,809 | ₩33,795 | ₩33,795 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩33,782 | ₩33,849 | ₩33,782 | ₩33,815 | +0.10% | 6.6천 |
|---|
| 2026.05.07 | ₩33,795 | ₩33,809 | ₩33,755 | ₩33,755 | -0.12% | 5.6천 |
|---|
| 2026.05.06 | ₩33,755 | ₩33,822 | ₩33,742 | ₩33,775 | +0.06% | 4.6천 |
|---|
| 2026.05.05 | ₩33,702 | ₩33,742 | ₩33,688 | ₩33,722 | +0.06% | 9.7천 |
|---|
| 2026.05.04 | ₩33,702 | ₩33,782 | ₩33,675 | ₩33,696 | -0.02% | 1.8만 |
|---|
| 2026.05.01 | ₩33,688 | ₩33,903 | ₩33,688 | ₩33,708 | +0.06% | 4.7천 |
|---|
| 2026.04.30 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 900 |
|---|
| 2026.04.29 | ₩33,675 | ₩33,702 | ₩33,641 | ₩33,641 | -0.10% | 3.2천 |
|---|
| 2026.04.28 | ₩33,862 | ₩33,862 | ₩33,842 | ₩33,842 | -0.06% | 1만 |
|---|
| 2026.04.27 | ₩33,849 | ₩33,889 | ₩33,849 | ₩33,876 | +0.08% | 600 |
|---|
| 2026.04.24 | ₩33,862 | ₩33,903 | ₩33,862 | ₩33,882 | +0.06% | 2.3천 |
|---|
| 2026.04.23 | ₩33,849 | ₩33,849 | ₩33,782 | ₩33,822 | -0.08% | 2.8천 |
|---|
| 2026.04.22 | ₩33,862 | ₩33,876 | ₩33,849 | ₩33,849 | -0.04% | 4.4천 |
|---|
| 2026.04.21 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,862 | ₩33,889 | ₩33,862 | ₩33,869 | +0.02% | 700 |
|---|
| 2026.04.17 | ₩33,876 | ₩33,889 | ₩33,836 | ₩33,849 | -0.08% | 7.1천 |
|---|
| 2026.04.16 | ₩33,795 | ₩33,849 | ₩33,769 | ₩33,769 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩33,769 | ₩33,809 | ₩33,755 | ₩33,755 | -0.04% | 5천 |
|---|
| 2026.04.14 | ₩33,782 | ₩33,782 | ₩33,675 | ₩33,736 | -0.13% | 2.1천 |
|---|
| 2026.04.13 | ₩33,782 | ₩33,782 | ₩33,738 | ₩33,738 | -0.13% | 200 |
|---|
| 2026.04.10 | ₩33,764 | ₩33,795 | ₩33,688 | ₩33,740 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,608 | ₩33,728 | ₩33,608 | ₩33,679 | +0.21% | 2.8만 |
|---|
| 2026.04.07 | ₩33,366 | ₩33,447 | ₩33,366 | ₩33,383 | +0.05% | 2.6천 |
|---|
| 2026.04.06 | ₩33,393 | ₩33,393 | ₩33,380 | ₩33,393 | 0.00% | 1.9천 |
|---|
| 2026.04.02 | ₩33,407 | ₩33,434 | ₩33,400 | ₩33,401 | -0.02% | 2.7천 |
|---|
| 2026.04.01 | ₩33,326 | ₩33,326 | ₩33,313 | ₩33,313 | -0.04% | 400 |
|---|
| 2026.03.31 | ₩33,179 | ₩33,541 | ₩33,179 | ₩33,487 | +0.93% | 3.9만 |
|---|
| 2026.03.30 | ₩33,098 | ₩33,253 | ₩33,085 | ₩33,129 | +0.09% | 6.2만 |
|---|
| 2026.03.27 | ₩33,152 | ₩33,259 | ₩33,152 | ₩33,175 | +0.07% | 4.1천 |
|---|
| 2026.03.26 | ₩33,366 | ₩34,626 | ₩33,152 | ₩33,282 | -0.25% | 1.2만 |
|---|
| 2026.03.25 | ₩33,474 | ₩33,474 | ₩33,447 | ₩33,447 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩33,353 | ₩33,353 | ₩33,340 | ₩33,340 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩33,366 | ₩33,393 | ₩33,366 | ₩33,384 | +0.05% | 600 |
|---|
| 2026.03.20 | ₩33,447 | ₩33,447 | ₩33,325 | ₩33,325 | -0.36% | 100 |
|---|
| 2026.03.19 | ₩33,514 | ₩33,541 | ₩33,514 | ₩33,534 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩33,594 | ₩33,594 | ₩33,567 | ₩33,567 | -0.08% | 400 |
|---|
| 2026.03.17 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,588 | +0.02% | 2.8천 |
|---|
| 2026.03.13 | ₩33,608 | ₩33,608 | ₩33,554 | ₩33,567 | -0.12% | 900 |
|---|
| 2026.03.12 | ₩33,648 | ₩33,648 | ₩33,601 | ₩33,601 | -0.14% | 100 |
|---|
| 2026.03.11 | ₩33,688 | ₩33,702 | ₩33,675 | ₩33,688 | 0.00% | 3.6천 |
|---|
| 2026.03.10 | ₩33,688 | ₩33,688 | ₩33,675 | ₩33,675 | -0.04% | 300 |
|---|
| 2026.03.09 | ₩33,614 | ₩33,699 | ₩33,614 | ₩33,699 | +0.25% | 900 |
|---|
| 2026.03.06 | ₩33,728 | ₩33,728 | ₩33,700 | ₩33,700 | -0.08% | 200 |
|---|
| 2026.03.05 | ₩33,809 | ₩33,809 | ₩33,775 | ₩33,806 | -0.01% | 2.7천 |
|---|
| 2026.03.04 | ₩33,715 | ₩33,795 | ₩33,715 | ₩33,769 | +0.16% | 4.2천 |
|---|
| 2026.03.03 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,755 | 0.00% | 60.8만 |
|---|
| 2026.03.02 | ₩33,822 | ₩33,876 | ₩33,822 | ₩33,876 | +0.16% | 1.8천 |
|---|
| 2026.02.27 | ₩33,901 | ₩33,901 | ₩33,889 | ₩33,897 | -0.01% | 500 |
|---|
| 2026.02.26 | ₩33,943 | ₩33,956 | ₩33,943 | ₩33,943 | 0.00% | 2.5만 |
|---|
| 2026.02.25 | ₩34,090 | ₩34,157 | ₩34,077 | ₩34,077 | -0.04% | 1.3만 |
|---|
| 2026.02.24 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩34,090 | ₩34,144 | ₩34,090 | ₩34,090 | 0.00% | 1.5천 |
|---|
| 2026.02.19 | ₩34,090 | ₩34,104 | ₩34,083 | ₩34,083 | -0.02% | 1.7천 |
|---|
| 2026.02.18 | ₩34,077 | ₩34,117 | ₩34,077 | ₩34,077 | 0.00% | 5.4천 |
|---|
| 2026.02.17 | ₩34,037 | ₩34,050 | ₩34,037 | ₩34,050 | +0.04% | 1천 |
|---|
| 2026.02.13 | ₩34,010 | ₩34,010 | ₩33,976 | ₩33,976 | -0.10% | 24.1만 |
|---|
| 2026.02.12 | ₩33,943 | ₩33,970 | ₩33,889 | ₩33,927 | -0.05% | 4.5만 |
|---|
| 2026.02.11 | ₩33,923 | ₩34,023 | ₩33,923 | ₩33,982 | +0.17% | 6.2천 |
|---|
| 2026.02.10 | ₩33,929 | ₩33,970 | ₩33,903 | ₩33,949 | +0.06% | 6.1천 |
|---|
| 2026.02.09 | ₩33,903 | ₩33,916 | ₩33,889 | ₩33,896 | -0.02% | 1천 |
|---|
| 2026.02.06 | ₩33,856 | ₩33,889 | ₩33,856 | ₩33,889 | +0.10% | 1.8천 |
|---|
| 2026.02.05 | ₩33,876 | ₩34,050 | ₩33,862 | ₩33,896 | +0.06% | 4.3만 |
|---|
| 2026.02.04 | ₩33,876 | ₩34,010 | ₩33,876 | ₩33,890 | +0.04% | 3.6만 |
|---|
| 2026.02.03 | ₩33,876 | ₩33,876 | ₩33,849 | ₩33,857 | -0.06% | 1.3천 |
|---|
| 2026.02.02 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,862 | ₩34,037 | ₩33,862 | ₩33,869 | +0.02% | 5.6천 |
|---|
| 2026.01.29 | ₩33,849 | ₩33,849 | ₩33,836 | ₩33,836 | -0.04% | 100 |
|---|
| 2026.01.28 | ₩33,916 | ₩33,929 | ₩33,916 | ₩33,929 | +0.04% | 300 |
|---|
| 2026.01.27 | ₩33,903 | ₩33,903 | ₩33,869 | ₩33,869 | -0.10% | 300 |
|---|
| 2026.01.26 | ₩34,063 | ₩34,063 | ₩33,882 | ₩33,882 | -0.53% | 1.3천 |
|---|
| 2026.01.23 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩33,836 | ₩33,862 | ₩33,836 | ₩33,842 | +0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩33,809 | ₩33,862 | ₩33,809 | ₩33,849 | +0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,862 | ₩33,876 | ₩33,856 | ₩33,862 | 0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩33,755 | ₩33,789 | ₩33,755 | ₩33,789 | +0.10% | 100 |
|---|
| 2026.01.09 | ₩33,809 | ₩33,809 | ₩33,789 | ₩33,789 | -0.06% | 4.4천 |
|---|
| 2026.01.08 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,702 | ₩33,708 | ₩33,702 | ₩33,708 | +0.02% | 5만 |
|---|
| 2026.01.05 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,661 | ₩33,702 | ₩33,661 | ₩33,681 | +0.06% | 1.3천 |
|---|
| 2025.12.31 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩33,621 | ₩33,628 | ₩33,621 | ₩33,628 | +0.02% | 400 |
|---|
| 2025.12.29 | ₩33,606 | ₩33,628 | ₩33,606 | ₩33,628 | +0.06% | 400 |
|---|
| 2025.12.26 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,554 | ₩33,554 | ₩33,487 | ₩33,547 | -0.02% | 2.4천 |
|---|
| 2025.12.22 | ₩33,742 | ₩33,742 | ₩33,547 | ₩33,547 | -0.58% | 2.5천 |
|---|
| 2025.12.19 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,554 | -0.04% | 200 |
|---|
| 2025.12.18 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,501 | ₩33,501 | ₩33,487 | ₩33,487 | -0.04% | 200 |
|---|
| 2025.12.16 | ₩33,474 | ₩33,480 | ₩33,474 | ₩33,480 | +0.02% | 100 |
|---|
| 2025.12.15 | ₩33,487 | ₩33,501 | ₩33,487 | ₩33,487 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 0 |
|---|