시장 데이터를 불러오는 중
전체 종목
Invesco Comstock Contrarian Equity ETF 과거 주가
Invesco Comstock Contrarian Equity ETF · CSTK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Comstock Contrarian Equity ETF · CSTK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,341 | ₩44,489 | ₩44,249 | ₩44,385 | +0.10% | 8.1천 |
| 2026.10.08 | ₩44,113 | ₩44,167 | ₩43,872 | ₩44,167 | +0.12% | 3.6천 |
| 2026.10.07 | ₩44,274 | ₩44,274 | ₩43,911 | ₩43,930 | -0.78% | 1.2천 |
| 2026.10.06 | ₩44,194 | ₩44,207 | ₩44,147 | ₩44,180 | -0.03% | 13.2만 |
| 2026.10.05 | ₩43,886 | ₩44,060 | ₩43,872 | ₩43,953 | +0.15% | 2.3만 |
| 2026.10.02 | ₩43,819 | ₩43,819 | ₩43,753 | ₩43,799 | -0.05% | 1.8천 |
| 2026.10.01 | ₩43,323 | ₩43,579 | ₩43,323 | ₩43,579 | +0.59% | 800 |
| 2026.09.30 | ₩43,859 | ₩43,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,489 |
| -0.84% |
| 8.3천 |
| 2026.09.29 | ₩43,537 | ₩43,651 | ₩43,524 | ₩43,642 | +0.24% | 5.1천 |
|---|
| 2026.09.28 | ₩44,448 | ₩44,448 | ₩43,845 | ₩43,845 | -1.36% | 3.8천 |
|---|
| 2026.09.25 | ₩44,314 | ₩44,355 | ₩44,073 | ₩44,355 | +0.09% | 8.9천 |
|---|
| 2026.09.24 | ₩44,234 | ₩44,234 | ₩43,886 | ₩44,049 | -0.42% | 14만 |
|---|
| 2026.09.23 | ₩44,288 | ₩44,288 | ₩44,033 | ₩44,050 | -0.54% | 5.7천 |
|---|
| 2026.09.22 | ₩44,837 | ₩44,837 | ₩44,341 | ₩44,408 | -0.96% | 1.3만 |
|---|
| 2026.09.21 | ₩44,489 | ₩44,545 | ₩44,328 | ₩44,545 | +0.13% | 2.2천 |
|---|
| 2026.09.18 | ₩44,904 | ₩44,904 | ₩44,323 | ₩44,379 | -1.17% | 7.2천 |
|---|
| 2026.09.17 | ₩44,891 | ₩44,891 | ₩44,582 | ₩44,623 | -0.60% | 6.5천 |
|---|
| 2026.09.16 | ₩45,252 | ₩45,252 | ₩44,140 | ₩44,328 | -2.04% | 4.9천 |
|---|
| 2026.09.15 | ₩44,936 | ₩44,936 | ₩44,837 | ₩44,837 | -0.22% | 4.9천 |
|---|
| 2026.09.14 | ₩45,293 | ₩45,293 | ₩44,954 | ₩44,954 | -0.75% | 1.9천 |
|---|
| 2026.09.11 | ₩45,159 | ₩45,159 | ₩44,998 | ₩45,098 | -0.13% | 4.4천 |
|---|
| 2026.09.10 | ₩45,025 | ₩45,025 | ₩44,716 | ₩44,742 | -0.63% | 3.5천 |
|---|
| 2026.09.09 | ₩45,293 | ₩45,293 | ₩44,857 | ₩44,901 | -0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩45,574 | ₩45,574 | ₩45,030 | ₩45,030 | -1.19% | 5.2천 |
|---|
| 2026.09.04 | ₩45,601 | ₩45,601 | ₩45,185 | ₩45,239 | -0.79% | 6.4천 |
|---|
| 2026.09.03 | ₩45,654 | ₩45,654 | ₩45,358 | ₩45,524 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩45,252 | ₩45,373 | ₩45,085 | ₩45,255 | +0.01% | 5.8천 |
|---|
| 2026.09.01 | ₩45,319 | ₩45,319 | ₩44,838 | ₩44,931 | -0.86% | 7천 |
|---|
| 2026.08.31 | ₩45,453 | ₩45,453 | ₩44,998 | ₩45,022 | -0.95% | 2.5천 |
|---|
| 2026.08.28 | ₩45,325 | ₩45,413 | ₩45,252 | ₩45,278 | -0.10% | 3.8천 |
|---|
| 2026.08.27 | ₩45,641 | ₩45,641 | ₩45,145 | ₩45,188 | -0.99% | 1.2만 |
|---|
| 2026.08.26 | ₩45,654 | ₩45,654 | ₩45,453 | ₩45,483 | -0.38% | 4.4천 |
|---|
| 2026.08.25 | ₩45,534 | ₩45,534 | ₩45,386 | ₩45,416 | -0.26% | 600 |
|---|
| 2026.08.24 | ₩45,011 | ₩45,494 | ₩45,011 | ₩45,463 | +1.00% | 6.5천 |
|---|
| 2026.08.21 | ₩45,641 | ₩45,641 | ₩45,374 | ₩45,374 | -0.58% | 7.7천 |
|---|
| 2026.08.20 | ₩45,668 | ₩45,668 | ₩45,185 | ₩45,185 | -1.06% | 2.7천 |
|---|
| 2026.08.19 | ₩45,701 | ₩45,735 | ₩45,403 | ₩45,403 | -0.65% | 1.5만 |
|---|
| 2026.08.18 | ₩45,708 | ₩45,708 | ₩45,319 | ₩45,319 | -0.85% | 9.1천 |
|---|
| 2026.08.17 | ₩45,989 | ₩45,989 | ₩45,474 | ₩45,478 | -1.11% | 4.1천 |
|---|
| 2026.08.14 | ₩46,003 | ₩46,003 | ₩45,715 | ₩45,748 | -0.55% | 4.8천 |
|---|
| 2026.08.13 | ₩45,688 | ₩45,688 | ₩45,555 | ₩45,650 | -0.08% | 2.8천 |
|---|
| 2026.08.12 | ₩45,514 | ₩45,593 | ₩45,480 | ₩45,593 | +0.17% | 1천 |
|---|
| 2026.08.11 | ₩45,748 | ₩45,748 | ₩45,453 | ₩45,453 | -0.64% | 1.1만 |
|---|
| 2026.08.10 | ₩44,958 | ₩45,507 | ₩44,958 | ₩45,400 | +0.98% | 3.6천 |
|---|
| 2026.08.07 | ₩44,958 | ₩45,293 | ₩44,958 | ₩45,232 | +0.61% | 3.5천 |
|---|
| 2026.08.06 | ₩45,681 | ₩45,681 | ₩45,157 | ₩45,157 | -1.15% | 1.3만 |
|---|
| 2026.08.05 | ₩45,654 | ₩45,654 | ₩45,301 | ₩45,301 | -0.77% | 1.3만 |
|---|
| 2026.08.04 | ₩45,105 | ₩45,319 | ₩44,515 | ₩45,310 | +0.45% | 9.5천 |
|---|
| 2026.08.03 | ₩44,274 | ₩44,765 | ₩44,274 | ₩44,765 | +1.11% | 900 |
|---|
| 2026.07.31 | ₩44,381 | ₩44,529 | ₩44,288 | ₩44,479 | +0.22% | 500 |
|---|
| 2026.07.30 | ₩44,355 | ₩44,355 | ₩43,792 | ₩44,233 | -0.27% | 8.4천 |
|---|
| 2026.07.29 | ₩44,877 | ₩44,877 | ₩43,946 | ₩43,955 | -2.05% | 5.6천 |
|---|
| 2026.07.28 | ₩44,448 | ₩44,466 | ₩44,414 | ₩44,466 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩44,006 | ₩44,180 | ₩44,006 | ₩44,134 | +0.29% | 1.3천 |
|---|
| 2026.07.24 | ₩43,658 | ₩44,314 | ₩43,658 | ₩44,081 | +0.97% | 4.6천 |
|---|
| 2026.07.23 | ₩43,711 | ₩44,093 | ₩43,711 | ₩43,926 | +0.49% | 8천 |
|---|
| 2026.07.22 | ₩44,623 | ₩44,623 | ₩44,314 | ₩44,332 | -0.65% | 6.7천 |
|---|
| 2026.07.21 | ₩44,056 | ₩44,301 | ₩44,056 | ₩44,286 | +0.52% | 1.5천 |
|---|
| 2026.07.20 | ₩44,116 | ₩44,116 | ₩43,929 | ₩43,929 | -0.43% | 1.2천 |
|---|
| 2026.07.17 | ₩44,355 | ₩44,355 | ₩44,033 | ₩44,076 | -0.63% | 4천 |
|---|
| 2026.07.16 | ₩43,993 | ₩44,341 | ₩43,993 | ₩44,191 | +0.45% | 1.4만 |
|---|
| 2026.07.15 | ₩44,381 | ₩44,381 | ₩44,020 | ₩44,049 | -0.75% | 3.2천 |
|---|
| 2026.07.14 | ₩44,328 | ₩44,328 | ₩44,136 | ₩44,136 | -0.43% | 300 |
|---|
| 2026.07.13 | ₩44,241 | ₩44,260 | ₩44,180 | ₩44,209 | -0.07% | 2.4천 |
|---|
| 2026.07.10 | ₩44,422 | ₩44,422 | ₩44,247 | ₩44,294 | -0.29% | 1.4만 |
|---|
| 2026.07.09 | ₩44,140 | ₩44,234 | ₩44,046 | ₩44,072 | -0.15% | 4.4천 |
|---|
| 2026.07.08 | ₩44,448 | ₩44,448 | ₩43,926 | ₩43,945 | -1.13% | 4천 |
|---|
| 2026.07.07 | ₩44,623 | ₩44,623 | ₩44,288 | ₩44,357 | -0.59% | 3.9천 |
|---|
| 2026.07.06 | ₩44,408 | ₩44,408 | ₩44,046 | ₩44,202 | -0.46% | 1.1만 |
|---|
| 2026.07.02 | ₩44,174 | ₩44,221 | ₩43,711 | ₩44,038 | -0.31% | 4.6천 |
|---|
| 2026.07.01 | ₩43,966 | ₩44,140 | ₩43,870 | ₩43,926 | -0.09% | 8.8천 |
|---|
| 2026.06.30 | ₩43,792 | ₩43,966 | ₩43,792 | ₩43,819 | +0.06% | 1만 |
|---|
| 2026.06.29 | ₩43,953 | ₩43,953 | ₩43,588 | ₩43,831 | -0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩43,604 | ₩43,805 | ₩43,598 | ₩43,598 | -0.02% | 1.2천 |
|---|
| 2026.06.25 | ₩43,805 | ₩44,020 | ₩43,745 | ₩43,805 | 0.00% | 7.5천 |
|---|
| 2026.06.24 | ₩43,778 | ₩43,778 | ₩43,323 | ₩43,355 | -0.97% | 9.4천 |
|---|
| 2026.06.23 | ₩43,604 | ₩43,604 | ₩43,082 | ₩43,497 | -0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩43,845 | ₩43,845 | ₩43,671 | ₩43,711 | -0.31% | 1.6천 |
|---|
| 2026.06.18 | ₩44,060 | ₩44,060 | ₩43,671 | ₩43,711 | -0.79% | 2.7만 |
|---|
| 2026.06.17 | ₩44,301 | ₩44,301 | ₩43,429 | ₩43,437 | -1.95% | 11.7만 |
|---|
| 2026.06.16 | ₩44,395 | ₩44,395 | ₩43,979 | ₩44,021 | -0.84% | 2.9천 |
|---|
| 2026.06.15 | ₩43,939 | ₩44,542 | ₩43,939 | ₩44,057 | +0.27% | 6.5천 |
|---|
| 2026.06.12 | ₩43,926 | ₩44,107 | ₩43,825 | ₩43,983 | +0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩43,551 | ₩43,805 | ₩43,269 | ₩43,647 | +0.22% | 2.5천 |
|---|
| 2026.06.10 | ₩43,711 | ₩43,711 | ₩43,094 | ₩43,094 | -1.41% | 5.4천 |
|---|
| 2026.06.09 | ₩43,470 | ₩43,564 | ₩43,001 | ₩43,485 | +0.03% | 5.4천 |
|---|
| 2026.06.08 | ₩43,738 | ₩43,738 | ₩43,324 | ₩43,324 | -0.95% | 4.4천 |
|---|
| 2026.06.05 | ₩43,504 | ₩43,591 | ₩43,263 | ₩43,263 | -0.55% | 2.3천 |
|---|
| 2026.06.04 | ₩43,738 | ₩43,805 | ₩43,725 | ₩43,725 | -0.03% | 3천 |
|---|
| 2026.06.03 | ₩43,242 | ₩43,283 | ₩43,183 | ₩43,183 | -0.14% | 6.8천 |
|---|
| 2026.06.02 | ₩43,068 | ₩43,189 | ₩43,068 | ₩43,151 | +0.19% | 1.8천 |
|---|
| 2026.06.01 | ₩42,948 | ₩42,961 | ₩42,889 | ₩42,889 | -0.14% | 1천 |
|---|
| 2026.05.29 | ₩43,242 | ₩43,242 | ₩43,116 | ₩43,116 | -0.29% | 3.2천 |
|---|
| 2026.05.28 | ₩43,309 | ₩43,443 | ₩43,296 | ₩43,354 | +0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩43,390 | ₩43,390 | ₩43,323 | ₩43,346 | -0.10% | 6.7천 |
|---|
| 2026.05.26 | ₩43,685 | ₩43,685 | ₩43,376 | ₩43,443 | -0.55% | 3.4천 |
|---|
| 2026.05.22 | ₩43,216 | ₩43,390 | ₩43,216 | ₩43,315 | +0.23% | 5.5천 |
|---|
| 2026.05.21 | ₩43,001 | ₩43,001 | ₩42,827 | ₩42,961 | -0.09% | 2천 |
|---|
| 2026.05.20 | ₩42,733 | ₩42,907 | ₩42,696 | ₩42,857 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩42,773 | ₩42,773 | ₩42,378 | ₩42,465 | -0.72% | 5.3천 |
|---|
| 2026.05.18 | ₩42,425 | ₩42,633 | ₩42,425 | ₩42,626 | +0.47% | 9.3천 |
|---|
| 2026.05.15 | ₩42,599 | ₩42,599 | ₩42,412 | ₩42,428 | -0.40% | 5.5천 |
|---|
| 2026.05.14 | ₩42,733 | ₩42,773 | ₩42,660 | ₩42,676 | -0.13% | 3.2천 |
|---|
| 2026.05.13 | ₩42,412 | ₩42,546 | ₩42,398 | ₩42,480 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩42,572 | ₩42,572 | ₩42,130 | ₩42,452 | -0.28% | 8.3천 |
|---|
| 2026.05.11 | ₩42,505 | ₩42,505 | ₩42,351 | ₩42,412 | -0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩42,278 | ₩42,284 | ₩42,264 | ₩42,284 | +0.02% | 800 |
|---|
| 2026.05.07 | ₩42,130 | ₩42,197 | ₩42,035 | ₩42,035 | -0.23% | 500 |
|---|
| 2026.05.06 | ₩42,398 | ₩42,572 | ₩42,398 | ₩42,505 | +0.25% | 900 |
|---|
| 2026.05.05 | ₩41,929 | ₩42,036 | ₩41,929 | ₩41,945 | +0.04% | 8.6천 |
|---|
| 2026.05.04 | ₩42,036 | ₩42,036 | ₩41,689 | ₩41,689 | -0.83% | 6.8천 |
|---|
| 2026.05.01 | ₩42,224 | ₩42,224 | ₩42,140 | ₩42,140 | -0.20% | 97.8만 |
|---|
| 2026.04.30 | ₩42,050 | ₩42,288 | ₩42,050 | ₩42,288 | +0.57% | 300 |
|---|
| 2026.04.29 | ₩41,500 | ₩41,612 | ₩41,500 | ₩41,612 | +0.27% | 100 |
|---|
| 2026.04.28 | ₩41,258 | ₩41,258 | ₩41,258 | ₩41,258 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,159 | ₩41,159 | ₩41,159 | ₩41,159 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩41,045 | ₩41,108 | ₩41,045 | ₩41,108 | +0.15% | 700 |
|---|
| 2026.04.23 | ₩41,273 | ₩41,360 | ₩41,259 | ₩41,262 | -0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩41,072 | ₩41,072 | ₩41,021 | ₩41,021 | -0.12% | 500 |
|---|
| 2026.04.21 | ₩41,165 | ₩41,460 | ₩41,045 | ₩41,077 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩40,911 | ₩41,299 | ₩40,911 | ₩41,139 | +0.56% | 1.4만 |
|---|
| 2026.04.17 | ₩41,112 | ₩41,206 | ₩41,112 | ₩41,202 | +0.22% | 2.5천 |
|---|
| 2026.04.16 | ₩40,683 | ₩40,723 | ₩40,683 | ₩40,723 | +0.10% | 3.1천 |
|---|
| 2026.04.15 | ₩40,388 | ₩40,498 | ₩40,388 | ₩40,498 | +0.27% | 1.7천 |
|---|
| 2026.04.14 | ₩40,650 | ₩40,696 | ₩40,615 | ₩40,615 | -0.09% | 4.9천 |
|---|
| 2026.04.13 | ₩40,294 | ₩40,624 | ₩40,294 | ₩40,624 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩40,348 | ₩40,348 | ₩40,300 | ₩40,300 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩40,402 | ₩40,683 | ₩40,402 | ₩40,608 | +0.51% | 4.4천 |
|---|
| 2026.04.08 | ₩40,227 | ₩40,367 | ₩40,227 | ₩40,367 | +0.35% | 1.7천 |
|---|
| 2026.04.07 | ₩39,234 | ₩39,381 | ₩39,234 | ₩39,381 | +0.37% | 5.1천 |
|---|
| 2026.04.06 | ₩39,296 | ₩39,296 | ₩39,296 | ₩39,296 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,861 | ₩39,031 | ₩38,861 | ₩39,031 | +0.44% | 400 |
|---|
| 2026.04.01 | ₩39,155 | ₩39,155 | ₩38,953 | ₩38,953 | -0.52% | 1.3천 |
|---|
| 2026.03.31 | ₩38,378 | ₩38,808 | ₩38,378 | ₩38,808 | +1.12% | 6.7천 |
|---|
| 2026.03.30 | ₩38,338 | ₩38,338 | ₩37,896 | ₩37,936 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩38,606 | ₩38,606 | ₩38,154 | ₩38,154 | -1.17% | 1.3만 |
|---|
| 2026.03.26 | ₩38,767 | ₩38,834 | ₩38,615 | ₩38,615 | -0.39% | 8.3천 |
|---|
| 2026.03.25 | ₩38,981 | ₩39,048 | ₩38,981 | ₩39,048 | +0.17% | 500 |
|---|
| 2026.03.24 | ₩38,847 | ₩38,861 | ₩38,822 | ₩38,822 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩38,672 | ₩38,672 | ₩38,672 | ₩38,672 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,760 | ₩38,760 | ₩38,566 | ₩38,566 | -0.50% | 200 |
|---|
| 2026.03.19 | ₩38,660 | ₩38,818 | ₩38,646 | ₩38,818 | +0.41% | 500 |
|---|
| 2026.03.18 | ₩39,196 | ₩39,196 | ₩38,832 | ₩38,832 | -0.93% | 600 |
|---|
| 2026.03.17 | ₩39,423 | ₩39,423 | ₩39,378 | ₩39,378 | -0.12% | 200 |
|---|
| 2026.03.16 | ₩39,421 | ₩39,421 | ₩39,209 | ₩39,249 | -0.44% | 500 |
|---|
| 2026.03.13 | ₩39,343 | ₩39,343 | ₩39,012 | ₩39,012 | -0.84% | 8.4만 |
|---|
| 2026.03.12 | ₩39,343 | ₩39,343 | ₩39,047 | ₩39,047 | -0.75% | 3.3천 |
|---|
| 2026.03.11 | ₩39,529 | ₩39,544 | ₩39,477 | ₩39,544 | +0.04% | 2.9만 |
|---|
| 2026.03.10 | ₩39,745 | ₩39,745 | ₩39,647 | ₩39,647 | -0.25% | 1천 |
|---|
| 2026.03.09 | ₩39,289 | ₩39,768 | ₩39,289 | ₩39,768 | +1.22% | 1.6천 |
|---|
| 2026.03.06 | ₩39,450 | ₩39,777 | ₩39,450 | ₩39,777 | +0.83% | 5.6만 |
|---|
| 2026.03.05 | ₩40,656 | ₩40,656 | ₩40,310 | ₩40,310 | -0.85% | 4.2만 |
|---|
| 2026.03.04 | ₩40,616 | ₩40,871 | ₩40,616 | ₩40,817 | +0.49% | 6.7만 |
|---|
| 2026.03.03 | ₩40,817 | ₩40,817 | ₩40,676 | ₩40,676 | -0.34% | 500 |
|---|
| 2026.03.02 | ₩41,380 | ₩41,380 | ₩41,247 | ₩41,277 | -0.25% | 800 |
|---|
| 2026.02.27 | ₩41,112 | ₩41,294 | ₩41,076 | ₩41,294 | +0.44% | 4.4천 |
|---|
| 2026.02.26 | ₩41,487 | ₩41,487 | ₩41,468 | ₩41,468 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩41,139 | ₩41,373 | ₩41,139 | ₩41,373 | +0.57% | 2.1천 |
|---|
| 2026.02.24 | ₩41,165 | ₩41,200 | ₩41,165 | ₩41,200 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩41,052 | ₩41,052 | ₩41,052 | ₩41,052 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩41,420 | ₩41,688 | ₩41,420 | ₩41,688 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩41,581 | ₩41,581 | ₩41,487 | ₩41,487 | -0.23% | 100 |
|---|
| 2026.02.18 | ₩41,554 | ₩41,628 | ₩41,554 | ₩41,628 | +0.18% | 700 |
|---|
| 2026.02.17 | ₩41,755 | ₩41,755 | ₩41,299 | ₩41,358 | -0.95% | 600 |
|---|
| 2026.02.13 | ₩41,527 | ₩41,541 | ₩41,407 | ₩41,407 | -0.29% | 7.7천 |
|---|
| 2026.02.12 | ₩41,500 | ₩41,521 | ₩41,191 | ₩41,191 | -0.75% | 6.1천 |
|---|
| 2026.02.11 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,755 | ₩41,755 | ₩41,642 | ₩41,642 | -0.27% | 300 |
|---|
| 2026.02.09 | ₩41,715 | ₩41,715 | ₩41,664 | ₩41,664 | -0.12% | 200 |
|---|
| 2026.02.06 | ₩41,739 | ₩41,739 | ₩41,739 | ₩41,739 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,951 | ₩41,045 | ₩40,951 | ₩40,978 | +0.07% | 1천 |
|---|
| 2026.02.04 | ₩41,353 | ₩41,393 | ₩41,220 | ₩41,220 | -0.32% | 2.6천 |
|---|
| 2026.02.03 | ₩40,777 | ₩40,777 | ₩40,767 | ₩40,767 | -0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩40,361 | ₩40,629 | ₩40,361 | ₩40,628 | +0.66% | 5.2천 |
|---|
| 2026.01.30 | ₩40,254 | ₩40,273 | ₩40,113 | ₩40,273 | +0.05% | 2.8천 |
|---|
| 2026.01.29 | ₩40,080 | ₩40,254 | ₩40,080 | ₩40,254 | +0.43% | 900 |
|---|
| 2026.01.28 | ₩40,160 | ₩40,160 | ₩40,000 | ₩40,051 | -0.27% | 5.9천 |
|---|
| 2026.01.27 | ₩40,061 | ₩40,061 | ₩40,061 | ₩40,061 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩40,026 | ₩40,026 | ₩39,997 | ₩39,997 | -0.07% | 1.3천 |
|---|
| 2026.01.22 | ₩40,402 | ₩40,415 | ₩40,229 | ₩40,229 | -0.43% | 1.6천 |
|---|
| 2026.01.21 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,509 | ₩39,509 | ₩39,509 | ₩39,509 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩40,040 | ₩40,040 | ₩40,040 | ₩40,040 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,335 | ₩40,335 | ₩40,285 | ₩40,285 | -0.12% | 400 |
|---|
| 2026.01.14 | ₩39,973 | ₩40,159 | ₩39,973 | ₩40,159 | +0.47% | 2.2천 |
|---|
| 2026.01.13 | ₩40,001 | ₩40,001 | ₩40,001 | ₩40,001 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩39,973 | ₩40,026 | ₩39,973 | ₩40,026 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩40,080 | ₩40,134 | ₩40,080 | ₩40,099 | +0.05% | 400 |
|---|
| 2026.01.08 | ₩40,040 | ₩40,040 | ₩39,982 | ₩39,982 | -0.14% | 400 |
|---|
| 2026.01.07 | ₩39,758 | ₩39,758 | ₩39,544 | ₩39,544 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩39,879 | ₩39,973 | ₩39,879 | ₩39,973 | +0.24% | 600 |
|---|
| 2026.01.05 | ₩39,799 | ₩39,799 | ₩39,722 | ₩39,722 | -0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩39,370 | ₩39,370 | ₩39,264 | ₩39,264 | -0.27% | 200 |
|---|
| 2025.12.31 | ₩39,108 | ₩39,108 | ₩39,007 | ₩39,007 | -0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩39,289 | ₩39,289 | ₩39,260 | ₩39,260 | -0.08% | 300 |
|---|
| 2025.12.29 | ₩39,289 | ₩39,289 | ₩39,259 | ₩39,259 | -0.08% | 4.3천 |
|---|
| 2025.12.26 | ₩39,358 | ₩39,358 | ₩39,358 | ₩39,358 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,167 | ₩39,167 | ₩39,167 | ₩39,167 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,222 | ₩39,222 | ₩39,143 | ₩39,143 | -0.20% | 100 |
|---|
| 2025.12.18 | ₩39,196 | ₩39,196 | ₩38,977 | ₩39,062 | -0.34% | 2.3천 |
|---|
| 2025.12.17 | ₩39,035 | ₩39,035 | ₩38,977 | ₩38,977 | -0.15% | 300 |
|---|
| 2025.12.16 | ₩39,118 | ₩39,118 | ₩39,118 | ₩39,118 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,442 | ₩39,442 | ₩39,442 | ₩39,442 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,504 | ₩39,504 | ₩39,285 | ₩39,285 | -0.55% | 17.7만 |
|---|
| 2025.12.11 | ₩39,490 | ₩39,490 | ₩39,458 | ₩39,458 | -0.08% | 400 |
|---|
| 2025.12.10 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,566 | ₩38,566 | ₩38,501 | ₩38,501 | -0.17% | 700 |
|---|
| 2025.12.08 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,643 | ₩38,643 | ₩38,643 | ₩38,643 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 1.5천 |
|---|
| 2025.12.03 | ₩38,657 | ₩38,657 | ₩38,657 | ₩38,657 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,256 | ₩38,256 | ₩38,256 | ₩38,256 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,523 | ₩38,523 | ₩38,523 | ₩38,523 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,314 | ₩38,314 | ₩38,314 | ₩38,314 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,534 | ₩37,605 | ₩37,534 | ₩37,605 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩37,376 | ₩37,376 | ₩37,376 | ₩37,376 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,746 | ₩36,746 | ₩36,746 | ₩36,746 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,117 | ₩37,117 | ₩37,117 | ₩37,117 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,119 | ₩37,183 | ₩37,119 | ₩37,183 | +0.17% | 300 |
|---|
| 2025.11.17 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,333 | ₩37,681 | ₩37,333 | ₩37,546 | +0.57% | 900 |
|---|
| 2025.11.13 | ₩38,016 | ₩38,016 | ₩37,681 | ₩37,681 | -0.88% | 600 |
|---|
| 2025.11.12 | ₩38,024 | ₩38,024 | ₩38,024 | ₩38,024 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,846 | ₩37,846 | ₩37,846 | ₩37,846 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,328 | ₩37,328 | ₩37,328 | ₩37,328 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,270 | ₩37,270 | ₩37,270 | ₩37,270 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,025 | ₩37,048 | ₩37,025 | ₩37,048 | +0.06% | 400 |
|---|
| 2025.11.03 | ₩37,293 | ₩37,306 | ₩37,273 | ₩37,273 | -0.05% | 500 |
|---|
| 2025.10.31 | ₩37,522 | ₩37,522 | ₩37,522 | ₩37,522 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,790 | ₩37,790 | ₩37,790 | ₩37,790 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,984 | ₩37,984 | ₩37,984 | ₩37,984 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,201 | ₩38,201 | ₩38,201 | ₩38,201 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,961 | ₩37,961 | ₩37,961 | ₩37,961 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,779 | ₩37,789 | ₩37,767 | ₩37,767 | -0.03% | 4천 |
|---|
| 2025.10.22 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,743 | ₩37,743 | ₩37,743 | ₩37,743 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,712 | ₩37,712 | ₩37,712 | ₩37,712 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,052 | ₩37,239 | ₩37,052 | ₩37,239 | +0.51% | 700 |
|---|
| 2025.10.16 | ₩36,998 | ₩36,998 | ₩36,998 | ₩36,998 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩37,486 | ₩37,486 | ₩37,486 | ₩37,486 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,336 | ₩37,336 | ₩37,336 | ₩37,336 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩36,931 | ₩36,931 | ₩36,533 | ₩36,533 | -1.08% | 300 |
|---|