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 | ₩44,279 | ₩44,426 | ₩44,186 | ₩44,323 | +0.10% | 8.1천 |
| 2026.10.08 | ₩44,051 | ₩44,105 | ₩43,810 | ₩44,105 | +0.12% | 3.6천 |
| 2026.10.07 | ₩44,212 | ₩44,212 | ₩43,849 | ₩43,868 | -0.78% | 1.2천 |
| 2026.10.06 | ₩44,132 | ₩44,145 | ₩44,085 | ₩44,118 | -0.03% | 13.2만 |
| 2026.10.05 | ₩43,824 | ₩43,998 | ₩43,810 | ₩43,891 | +0.15% | 2.3만 |
| 2026.10.02 | ₩43,757 | ₩43,757 | ₩43,691 | ₩43,737 | -0.05% | 1.8천 |
| 2026.10.01 | ₩43,262 | ₩43,517 | ₩43,262 | ₩43,517 | +0.59% | 800 |
| 2026.09.30 | ₩43,797 | ₩43,797 | ₩43,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,428 |
| -0.84% |
| 8.3천 |
| 2026.09.29 | ₩43,476 | ₩43,590 | ₩43,462 | ₩43,580 | +0.24% | 5.1천 |
|---|
| 2026.09.28 | ₩44,386 | ₩44,386 | ₩43,784 | ₩43,784 | -1.36% | 3.8천 |
|---|
| 2026.09.25 | ₩44,252 | ₩44,292 | ₩44,011 | ₩44,292 | +0.09% | 8.9천 |
|---|
| 2026.09.24 | ₩44,172 | ₩44,172 | ₩43,824 | ₩43,987 | -0.42% | 14만 |
|---|
| 2026.09.23 | ₩44,225 | ₩44,225 | ₩43,971 | ₩43,988 | -0.54% | 5.7천 |
|---|
| 2026.09.22 | ₩44,774 | ₩44,774 | ₩44,279 | ₩44,346 | -0.96% | 1.3만 |
|---|
| 2026.09.21 | ₩44,426 | ₩44,482 | ₩44,265 | ₩44,482 | +0.13% | 2.2천 |
|---|
| 2026.09.18 | ₩44,841 | ₩44,841 | ₩44,260 | ₩44,316 | -1.17% | 7.2천 |
|---|
| 2026.09.17 | ₩44,827 | ₩44,827 | ₩44,520 | ₩44,560 | -0.60% | 6.5천 |
|---|
| 2026.09.16 | ₩45,189 | ₩45,189 | ₩44,078 | ₩44,265 | -2.04% | 4.9천 |
|---|
| 2026.09.15 | ₩44,873 | ₩44,873 | ₩44,774 | ₩44,774 | -0.22% | 4.9천 |
|---|
| 2026.09.14 | ₩45,229 | ₩45,229 | ₩44,890 | ₩44,890 | -0.75% | 1.9천 |
|---|
| 2026.09.11 | ₩45,095 | ₩45,095 | ₩44,934 | ₩45,035 | -0.13% | 4.4천 |
|---|
| 2026.09.10 | ₩44,961 | ₩44,961 | ₩44,653 | ₩44,679 | -0.63% | 3.5천 |
|---|
| 2026.09.09 | ₩45,229 | ₩45,229 | ₩44,794 | ₩44,838 | -0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩45,510 | ₩45,510 | ₩44,967 | ₩44,967 | -1.19% | 5.2천 |
|---|
| 2026.09.04 | ₩45,537 | ₩45,537 | ₩45,122 | ₩45,175 | -0.79% | 6.4천 |
|---|
| 2026.09.03 | ₩45,590 | ₩45,590 | ₩45,294 | ₩45,460 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩45,189 | ₩45,309 | ₩45,021 | ₩45,191 | +0.01% | 5.8천 |
|---|
| 2026.09.01 | ₩45,256 | ₩45,256 | ₩44,775 | ₩44,867 | -0.86% | 7천 |
|---|
| 2026.08.31 | ₩45,389 | ₩45,389 | ₩44,934 | ₩44,958 | -0.95% | 2.5천 |
|---|
| 2026.08.28 | ₩45,261 | ₩45,349 | ₩45,189 | ₩45,214 | -0.10% | 3.8천 |
|---|
| 2026.08.27 | ₩45,577 | ₩45,577 | ₩45,082 | ₩45,124 | -0.99% | 1.2만 |
|---|
| 2026.08.26 | ₩45,590 | ₩45,590 | ₩45,389 | ₩45,419 | -0.38% | 4.4천 |
|---|
| 2026.08.25 | ₩45,470 | ₩45,470 | ₩45,322 | ₩45,352 | -0.26% | 600 |
|---|
| 2026.08.24 | ₩44,948 | ₩45,430 | ₩44,948 | ₩45,399 | +1.00% | 6.5천 |
|---|
| 2026.08.21 | ₩45,577 | ₩45,577 | ₩45,310 | ₩45,310 | -0.58% | 7.7천 |
|---|
| 2026.08.20 | ₩45,603 | ₩45,603 | ₩45,122 | ₩45,122 | -1.06% | 2.7천 |
|---|
| 2026.08.19 | ₩45,637 | ₩45,670 | ₩45,339 | ₩45,339 | -0.65% | 1.5만 |
|---|
| 2026.08.18 | ₩45,644 | ₩45,644 | ₩45,256 | ₩45,256 | -0.85% | 9.1천 |
|---|
| 2026.08.17 | ₩45,925 | ₩45,925 | ₩45,409 | ₩45,413 | -1.11% | 4.1천 |
|---|
| 2026.08.14 | ₩45,938 | ₩45,938 | ₩45,650 | ₩45,684 | -0.55% | 4.8천 |
|---|
| 2026.08.13 | ₩45,624 | ₩45,624 | ₩45,491 | ₩45,586 | -0.08% | 2.8천 |
|---|
| 2026.08.12 | ₩45,450 | ₩45,529 | ₩45,416 | ₩45,529 | +0.17% | 1천 |
|---|
| 2026.08.11 | ₩45,684 | ₩45,684 | ₩45,389 | ₩45,389 | -0.64% | 1.1만 |
|---|
| 2026.08.10 | ₩44,894 | ₩45,443 | ₩44,894 | ₩45,336 | +0.98% | 3.6천 |
|---|
| 2026.08.07 | ₩44,894 | ₩45,229 | ₩44,894 | ₩45,169 | +0.61% | 3.5천 |
|---|
| 2026.08.06 | ₩45,617 | ₩45,617 | ₩45,094 | ₩45,094 | -1.15% | 1.3만 |
|---|
| 2026.08.05 | ₩45,590 | ₩45,590 | ₩45,237 | ₩45,237 | -0.77% | 1.3만 |
|---|
| 2026.08.04 | ₩45,041 | ₩45,256 | ₩44,453 | ₩45,246 | +0.45% | 9.5천 |
|---|
| 2026.08.03 | ₩44,212 | ₩44,702 | ₩44,212 | ₩44,702 | +1.11% | 900 |
|---|
| 2026.07.31 | ₩44,319 | ₩44,466 | ₩44,225 | ₩44,417 | +0.22% | 500 |
|---|
| 2026.07.30 | ₩44,292 | ₩44,292 | ₩43,730 | ₩44,170 | -0.27% | 8.4천 |
|---|
| 2026.07.29 | ₩44,814 | ₩44,814 | ₩43,884 | ₩43,893 | -2.05% | 5.6천 |
|---|
| 2026.07.28 | ₩44,386 | ₩44,403 | ₩44,351 | ₩44,403 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩43,944 | ₩44,118 | ₩43,944 | ₩44,071 | +0.29% | 1.3천 |
|---|
| 2026.07.24 | ₩43,596 | ₩44,252 | ₩43,596 | ₩44,019 | +0.97% | 4.6천 |
|---|
| 2026.07.23 | ₩43,650 | ₩44,031 | ₩43,650 | ₩43,864 | +0.49% | 8천 |
|---|
| 2026.07.22 | ₩44,560 | ₩44,560 | ₩44,252 | ₩44,269 | -0.65% | 6.7천 |
|---|
| 2026.07.21 | ₩43,994 | ₩44,239 | ₩43,994 | ₩44,224 | +0.52% | 1.5천 |
|---|
| 2026.07.20 | ₩44,054 | ₩44,054 | ₩43,867 | ₩43,867 | -0.43% | 1.2천 |
|---|
| 2026.07.17 | ₩44,292 | ₩44,292 | ₩43,971 | ₩44,014 | -0.63% | 4천 |
|---|
| 2026.07.16 | ₩43,931 | ₩44,279 | ₩43,931 | ₩44,129 | +0.45% | 1.4만 |
|---|
| 2026.07.15 | ₩44,319 | ₩44,319 | ₩43,958 | ₩43,987 | -0.75% | 3.2천 |
|---|
| 2026.07.14 | ₩44,265 | ₩44,265 | ₩44,074 | ₩44,074 | -0.43% | 300 |
|---|
| 2026.07.13 | ₩44,178 | ₩44,197 | ₩44,118 | ₩44,146 | -0.07% | 2.4천 |
|---|
| 2026.07.10 | ₩44,359 | ₩44,359 | ₩44,185 | ₩44,232 | -0.29% | 1.4만 |
|---|
| 2026.07.09 | ₩44,078 | ₩44,172 | ₩43,984 | ₩44,010 | -0.15% | 4.4천 |
|---|
| 2026.07.08 | ₩44,386 | ₩44,386 | ₩43,864 | ₩43,883 | -1.13% | 4천 |
|---|
| 2026.07.07 | ₩44,560 | ₩44,560 | ₩44,225 | ₩44,295 | -0.59% | 3.9천 |
|---|
| 2026.07.06 | ₩44,346 | ₩44,346 | ₩43,984 | ₩44,140 | -0.46% | 1.1만 |
|---|
| 2026.07.02 | ₩44,111 | ₩44,158 | ₩43,650 | ₩43,976 | -0.31% | 4.6천 |
|---|
| 2026.07.01 | ₩43,904 | ₩44,078 | ₩43,808 | ₩43,864 | -0.09% | 8.8천 |
|---|
| 2026.06.30 | ₩43,730 | ₩43,904 | ₩43,730 | ₩43,757 | +0.06% | 1만 |
|---|
| 2026.06.29 | ₩43,891 | ₩43,891 | ₩43,527 | ₩43,769 | -0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩43,543 | ₩43,743 | ₩43,536 | ₩43,536 | -0.02% | 1.2천 |
|---|
| 2026.06.25 | ₩43,743 | ₩43,958 | ₩43,683 | ₩43,743 | 0.00% | 7.5천 |
|---|
| 2026.06.24 | ₩43,717 | ₩43,717 | ₩43,262 | ₩43,294 | -0.97% | 9.4천 |
|---|
| 2026.06.23 | ₩43,543 | ₩43,543 | ₩43,021 | ₩43,436 | -0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩43,784 | ₩43,784 | ₩43,610 | ₩43,650 | -0.31% | 1.6천 |
|---|
| 2026.06.18 | ₩43,998 | ₩43,998 | ₩43,610 | ₩43,650 | -0.79% | 2.7만 |
|---|
| 2026.06.17 | ₩44,239 | ₩44,239 | ₩43,367 | ₩43,375 | -1.95% | 11.7만 |
|---|
| 2026.06.16 | ₩44,332 | ₩44,332 | ₩43,917 | ₩43,959 | -0.84% | 2.9천 |
|---|
| 2026.06.15 | ₩43,877 | ₩44,479 | ₩43,877 | ₩43,995 | +0.27% | 6.5천 |
|---|
| 2026.06.12 | ₩43,864 | ₩44,045 | ₩43,764 | ₩43,921 | +0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩43,489 | ₩43,743 | ₩43,208 | ₩43,586 | +0.22% | 2.5천 |
|---|
| 2026.06.10 | ₩43,650 | ₩43,650 | ₩43,033 | ₩43,033 | -1.41% | 5.4천 |
|---|
| 2026.06.09 | ₩43,409 | ₩43,503 | ₩42,941 | ₩43,424 | +0.03% | 5.4천 |
|---|
| 2026.06.08 | ₩43,677 | ₩43,677 | ₩43,263 | ₩43,263 | -0.95% | 4.4천 |
|---|
| 2026.06.05 | ₩43,442 | ₩43,529 | ₩43,202 | ₩43,202 | -0.55% | 2.3천 |
|---|
| 2026.06.04 | ₩43,677 | ₩43,743 | ₩43,663 | ₩43,663 | -0.03% | 3천 |
|---|
| 2026.06.03 | ₩43,181 | ₩43,222 | ₩43,123 | ₩43,123 | -0.14% | 6.8천 |
|---|
| 2026.06.02 | ₩43,007 | ₩43,128 | ₩43,007 | ₩43,090 | +0.19% | 1.8천 |
|---|
| 2026.06.01 | ₩42,887 | ₩42,900 | ₩42,828 | ₩42,828 | -0.14% | 1천 |
|---|
| 2026.05.29 | ₩43,181 | ₩43,181 | ₩43,056 | ₩43,056 | -0.29% | 3.2천 |
|---|
| 2026.05.28 | ₩43,248 | ₩43,382 | ₩43,235 | ₩43,293 | +0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩43,329 | ₩43,329 | ₩43,262 | ₩43,284 | -0.10% | 6.7천 |
|---|
| 2026.05.26 | ₩43,623 | ₩43,623 | ₩43,315 | ₩43,382 | -0.55% | 3.4천 |
|---|
| 2026.05.22 | ₩43,155 | ₩43,329 | ₩43,155 | ₩43,254 | +0.23% | 5.5천 |
|---|
| 2026.05.21 | ₩42,941 | ₩42,941 | ₩42,767 | ₩42,900 | -0.09% | 2천 |
|---|
| 2026.05.20 | ₩42,673 | ₩42,847 | ₩42,635 | ₩42,796 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩42,713 | ₩42,713 | ₩42,318 | ₩42,405 | -0.72% | 5.3천 |
|---|
| 2026.05.18 | ₩42,365 | ₩42,573 | ₩42,365 | ₩42,566 | +0.47% | 9.3천 |
|---|
| 2026.05.15 | ₩42,539 | ₩42,539 | ₩42,352 | ₩42,368 | -0.40% | 5.5천 |
|---|
| 2026.05.14 | ₩42,673 | ₩42,713 | ₩42,599 | ₩42,615 | -0.13% | 3.2천 |
|---|
| 2026.05.13 | ₩42,352 | ₩42,486 | ₩42,338 | ₩42,420 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩42,512 | ₩42,512 | ₩42,071 | ₩42,392 | -0.28% | 8.3천 |
|---|
| 2026.05.11 | ₩42,445 | ₩42,445 | ₩42,292 | ₩42,352 | -0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩42,218 | ₩42,225 | ₩42,205 | ₩42,225 | +0.02% | 800 |
|---|
| 2026.05.07 | ₩42,071 | ₩42,138 | ₩41,976 | ₩41,976 | -0.23% | 500 |
|---|
| 2026.05.06 | ₩42,338 | ₩42,512 | ₩42,338 | ₩42,445 | +0.25% | 900 |
|---|
| 2026.05.05 | ₩41,870 | ₩41,977 | ₩41,870 | ₩41,886 | +0.04% | 8.6천 |
|---|
| 2026.05.04 | ₩41,977 | ₩41,977 | ₩41,631 | ₩41,631 | -0.83% | 6.8천 |
|---|
| 2026.05.01 | ₩42,164 | ₩42,164 | ₩42,080 | ₩42,080 | -0.20% | 97.8만 |
|---|
| 2026.04.30 | ₩41,991 | ₩42,229 | ₩41,991 | ₩42,229 | +0.57% | 300 |
|---|
| 2026.04.29 | ₩41,442 | ₩41,553 | ₩41,442 | ₩41,553 | +0.27% | 100 |
|---|
| 2026.04.28 | ₩41,200 | ₩41,200 | ₩41,200 | ₩41,200 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,987 | ₩41,050 | ₩40,987 | ₩41,050 | +0.15% | 700 |
|---|
| 2026.04.23 | ₩41,214 | ₩41,301 | ₩41,201 | ₩41,204 | -0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩41,014 | ₩41,014 | ₩40,963 | ₩40,963 | -0.12% | 500 |
|---|
| 2026.04.21 | ₩41,107 | ₩41,402 | ₩40,987 | ₩41,019 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩40,853 | ₩41,241 | ₩40,853 | ₩41,081 | +0.56% | 1.4만 |
|---|
| 2026.04.17 | ₩41,054 | ₩41,147 | ₩41,054 | ₩41,143 | +0.22% | 2.5천 |
|---|
| 2026.04.16 | ₩40,626 | ₩40,666 | ₩40,626 | ₩40,666 | +0.10% | 3.1천 |
|---|
| 2026.04.15 | ₩40,331 | ₩40,441 | ₩40,331 | ₩40,441 | +0.27% | 1.7천 |
|---|
| 2026.04.14 | ₩40,592 | ₩40,639 | ₩40,557 | ₩40,557 | -0.09% | 4.9천 |
|---|
| 2026.04.13 | ₩40,238 | ₩40,567 | ₩40,238 | ₩40,567 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩40,291 | ₩40,291 | ₩40,243 | ₩40,243 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩40,345 | ₩40,626 | ₩40,345 | ₩40,551 | +0.51% | 4.4천 |
|---|
| 2026.04.08 | ₩40,171 | ₩40,310 | ₩40,171 | ₩40,310 | +0.35% | 1.7천 |
|---|
| 2026.04.07 | ₩39,179 | ₩39,325 | ₩39,179 | ₩39,325 | +0.37% | 5.1천 |
|---|
| 2026.04.06 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,806 | ₩38,976 | ₩38,806 | ₩38,976 | +0.44% | 400 |
|---|
| 2026.04.01 | ₩39,100 | ₩39,100 | ₩38,898 | ₩38,898 | -0.52% | 1.3천 |
|---|
| 2026.03.31 | ₩38,324 | ₩38,754 | ₩38,324 | ₩38,754 | +1.12% | 6.7천 |
|---|
| 2026.03.30 | ₩38,284 | ₩38,284 | ₩37,842 | ₩37,882 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩38,552 | ₩38,552 | ₩38,101 | ₩38,101 | -1.17% | 1.3만 |
|---|
| 2026.03.26 | ₩38,712 | ₩38,779 | ₩38,561 | ₩38,561 | -0.39% | 8.3천 |
|---|
| 2026.03.25 | ₩38,926 | ₩38,993 | ₩38,926 | ₩38,993 | +0.17% | 500 |
|---|
| 2026.03.24 | ₩38,792 | ₩38,806 | ₩38,767 | ₩38,767 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩38,617 | ₩38,617 | ₩38,617 | ₩38,617 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,705 | ₩38,705 | ₩38,511 | ₩38,511 | -0.50% | 200 |
|---|
| 2026.03.19 | ₩38,605 | ₩38,763 | ₩38,592 | ₩38,763 | +0.41% | 500 |
|---|
| 2026.03.18 | ₩39,140 | ₩39,140 | ₩38,778 | ₩38,778 | -0.93% | 600 |
|---|
| 2026.03.17 | ₩39,368 | ₩39,368 | ₩39,322 | ₩39,322 | -0.12% | 200 |
|---|
| 2026.03.16 | ₩39,365 | ₩39,365 | ₩39,154 | ₩39,194 | -0.44% | 500 |
|---|
| 2026.03.13 | ₩39,287 | ₩39,287 | ₩38,957 | ₩38,957 | -0.84% | 8.4만 |
|---|
| 2026.03.12 | ₩39,287 | ₩39,287 | ₩38,992 | ₩38,992 | -0.75% | 3.3천 |
|---|
| 2026.03.11 | ₩39,473 | ₩39,488 | ₩39,421 | ₩39,488 | +0.04% | 2.9만 |
|---|
| 2026.03.10 | ₩39,689 | ₩39,689 | ₩39,591 | ₩39,591 | -0.25% | 1천 |
|---|
| 2026.03.09 | ₩39,234 | ₩39,712 | ₩39,234 | ₩39,712 | +1.22% | 1.6천 |
|---|
| 2026.03.06 | ₩39,395 | ₩39,721 | ₩39,395 | ₩39,721 | +0.83% | 5.6만 |
|---|
| 2026.03.05 | ₩40,599 | ₩40,599 | ₩40,254 | ₩40,254 | -0.85% | 4.2만 |
|---|
| 2026.03.04 | ₩40,559 | ₩40,813 | ₩40,559 | ₩40,759 | +0.49% | 6.7만 |
|---|
| 2026.03.03 | ₩40,759 | ₩40,759 | ₩40,619 | ₩40,619 | -0.34% | 500 |
|---|
| 2026.03.02 | ₩41,321 | ₩41,321 | ₩41,189 | ₩41,218 | -0.25% | 800 |
|---|
| 2026.02.27 | ₩41,054 | ₩41,236 | ₩41,018 | ₩41,236 | +0.44% | 4.4천 |
|---|
| 2026.02.26 | ₩41,429 | ₩41,429 | ₩41,410 | ₩41,410 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩41,081 | ₩41,315 | ₩41,081 | ₩41,315 | +0.57% | 2.1천 |
|---|
| 2026.02.24 | ₩41,107 | ₩41,142 | ₩41,107 | ₩41,142 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩41,362 | ₩41,629 | ₩41,362 | ₩41,629 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩41,522 | ₩41,522 | ₩41,429 | ₩41,429 | -0.23% | 100 |
|---|
| 2026.02.18 | ₩41,495 | ₩41,569 | ₩41,495 | ₩41,569 | +0.18% | 700 |
|---|
| 2026.02.17 | ₩41,696 | ₩41,696 | ₩41,241 | ₩41,300 | -0.95% | 600 |
|---|
| 2026.02.13 | ₩41,469 | ₩41,482 | ₩41,348 | ₩41,348 | -0.29% | 7.7천 |
|---|
| 2026.02.12 | ₩41,442 | ₩41,462 | ₩41,133 | ₩41,133 | -0.75% | 6.1천 |
|---|
| 2026.02.11 | ₩41,790 | ₩41,790 | ₩41,790 | ₩41,790 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,696 | ₩41,696 | ₩41,584 | ₩41,584 | -0.27% | 300 |
|---|
| 2026.02.09 | ₩41,656 | ₩41,656 | ₩41,605 | ₩41,605 | -0.12% | 200 |
|---|
| 2026.02.06 | ₩41,680 | ₩41,680 | ₩41,680 | ₩41,680 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,893 | ₩40,987 | ₩40,893 | ₩40,920 | +0.07% | 1천 |
|---|
| 2026.02.04 | ₩41,295 | ₩41,335 | ₩41,162 | ₩41,162 | -0.32% | 2.6천 |
|---|
| 2026.02.03 | ₩40,719 | ₩40,719 | ₩40,710 | ₩40,710 | -0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩40,304 | ₩40,572 | ₩40,304 | ₩40,571 | +0.66% | 5.2천 |
|---|
| 2026.01.30 | ₩40,197 | ₩40,216 | ₩40,057 | ₩40,216 | +0.05% | 2.8천 |
|---|
| 2026.01.29 | ₩40,023 | ₩40,197 | ₩40,023 | ₩40,197 | +0.43% | 900 |
|---|
| 2026.01.28 | ₩40,104 | ₩40,104 | ₩39,943 | ₩39,994 | -0.27% | 5.9천 |
|---|
| 2026.01.27 | ₩40,005 | ₩40,005 | ₩40,005 | ₩40,005 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,163 | ₩40,163 | ₩40,163 | ₩40,163 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩39,970 | ₩39,970 | ₩39,941 | ₩39,941 | -0.07% | 1.3천 |
|---|
| 2026.01.22 | ₩40,345 | ₩40,358 | ₩40,172 | ₩40,172 | -0.43% | 1.6천 |
|---|
| 2026.01.21 | ₩40,040 | ₩40,040 | ₩40,040 | ₩40,040 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,453 | ₩39,453 | ₩39,453 | ₩39,453 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,983 | ₩39,983 | ₩39,983 | ₩39,983 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,278 | ₩40,278 | ₩40,228 | ₩40,228 | -0.12% | 400 |
|---|
| 2026.01.14 | ₩39,916 | ₩40,102 | ₩39,916 | ₩40,102 | +0.47% | 2.2천 |
|---|
| 2026.01.13 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩39,916 | ₩39,970 | ₩39,916 | ₩39,970 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩40,023 | ₩40,077 | ₩40,023 | ₩40,042 | +0.05% | 400 |
|---|
| 2026.01.08 | ₩39,983 | ₩39,983 | ₩39,926 | ₩39,926 | -0.14% | 400 |
|---|
| 2026.01.07 | ₩39,702 | ₩39,702 | ₩39,488 | ₩39,488 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩39,823 | ₩39,916 | ₩39,823 | ₩39,916 | +0.24% | 600 |
|---|
| 2026.01.05 | ₩39,742 | ₩39,742 | ₩39,666 | ₩39,666 | -0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩39,314 | ₩39,314 | ₩39,209 | ₩39,209 | -0.27% | 200 |
|---|
| 2025.12.31 | ₩39,053 | ₩39,053 | ₩38,952 | ₩38,952 | -0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩39,234 | ₩39,234 | ₩39,205 | ₩39,205 | -0.08% | 300 |
|---|
| 2025.12.29 | ₩39,234 | ₩39,234 | ₩39,203 | ₩39,203 | -0.08% | 4.3천 |
|---|
| 2025.12.26 | ₩39,302 | ₩39,302 | ₩39,302 | ₩39,302 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,300 | ₩39,300 | ₩39,300 | ₩39,300 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,112 | ₩39,112 | ₩39,112 | ₩39,112 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,167 | ₩39,167 | ₩39,088 | ₩39,088 | -0.20% | 100 |
|---|
| 2025.12.18 | ₩39,140 | ₩39,140 | ₩38,922 | ₩39,006 | -0.34% | 2.3천 |
|---|
| 2025.12.17 | ₩38,980 | ₩38,980 | ₩38,922 | ₩38,922 | -0.15% | 300 |
|---|
| 2025.12.16 | ₩39,063 | ₩39,063 | ₩39,063 | ₩39,063 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,387 | ₩39,387 | ₩39,387 | ₩39,387 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,448 | ₩39,448 | ₩39,230 | ₩39,230 | -0.55% | 17.7만 |
|---|
| 2025.12.11 | ₩39,435 | ₩39,435 | ₩39,403 | ₩39,403 | -0.08% | 400 |
|---|
| 2025.12.10 | ₩39,103 | ₩39,103 | ₩39,103 | ₩39,103 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,511 | ₩38,511 | ₩38,447 | ₩38,447 | -0.17% | 700 |
|---|
| 2025.12.08 | ₩38,451 | ₩38,451 | ₩38,451 | ₩38,451 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,565 | ₩38,565 | ₩38,565 | ₩38,565 | 0.00% | 1.5천 |
|---|
| 2025.12.03 | ₩38,602 | ₩38,602 | ₩38,602 | ₩38,602 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,241 | ₩38,241 | ₩38,241 | ₩38,241 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,481 | ₩37,552 | ₩37,481 | ₩37,552 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩37,323 | ₩37,323 | ₩37,323 | ₩37,323 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,694 | ₩36,694 | ₩36,694 | ₩36,694 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,065 | ₩37,065 | ₩37,065 | ₩37,065 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,066 | ₩37,130 | ₩37,066 | ₩37,130 | +0.17% | 300 |
|---|
| 2025.11.17 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,280 | ₩37,628 | ₩37,280 | ₩37,493 | +0.57% | 900 |
|---|
| 2025.11.13 | ₩37,963 | ₩37,963 | ₩37,628 | ₩37,628 | -0.88% | 600 |
|---|
| 2025.11.12 | ₩37,971 | ₩37,971 | ₩37,971 | ₩37,971 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,437 | ₩37,437 | ₩37,437 | ₩37,437 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,275 | ₩37,275 | ₩37,275 | ₩37,275 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,973 | ₩36,995 | ₩36,973 | ₩36,995 | +0.06% | 400 |
|---|
| 2025.11.03 | ₩37,240 | ₩37,254 | ₩37,220 | ₩37,220 | -0.05% | 500 |
|---|
| 2025.10.31 | ₩37,469 | ₩37,469 | ₩37,469 | ₩37,469 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,398 | ₩37,398 | ₩37,398 | ₩37,398 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,737 | ₩37,737 | ₩37,737 | ₩37,737 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,931 | ₩37,931 | ₩37,931 | ₩37,931 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,147 | ₩38,147 | ₩38,147 | ₩38,147 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,726 | ₩37,735 | ₩37,714 | ₩37,714 | -0.03% | 4천 |
|---|
| 2025.10.22 | ₩37,537 | ₩37,537 | ₩37,537 | ₩37,537 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,690 | ₩37,690 | ₩37,690 | ₩37,690 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,659 | ₩37,659 | ₩37,659 | ₩37,659 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,999 | ₩37,187 | ₩36,999 | ₩37,187 | +0.51% | 700 |
|---|
| 2025.10.16 | ₩36,946 | ₩36,946 | ₩36,946 | ₩36,946 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,283 | ₩37,283 | ₩37,283 | ₩37,283 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩36,879 | ₩36,879 | ₩36,481 | ₩36,481 | -1.08% | 300 |
|---|