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 | ₩44,287 | ₩44,434 | ₩44,195 | ₩44,331 | +0.10% | 8.1천 |
| 2026.10.08 | ₩44,059 | ₩44,113 | ₩43,819 | ₩44,113 | +0.12% | 3.6천 |
| 2026.10.07 | ₩44,220 | ₩44,220 | ₩43,857 | ₩43,876 | -0.78% | 1.2천 |
| 2026.10.06 | ₩44,140 | ₩44,153 | ₩44,093 | ₩44,126 | -0.03% | 13.2만 |
| 2026.10.05 | ₩43,832 | ₩44,006 | ₩43,819 | ₩43,899 | +0.15% | 2.3만 |
| 2026.10.02 | ₩43,765 | ₩43,765 | ₩43,699 | ₩43,745 | -0.05% | 1.8천 |
| 2026.10.01 | ₩43,270 | ₩43,525 | ₩43,270 | ₩43,525 | +0.59% | 800 |
| 2026.09.30 | ₩43,805 | ₩43,805 | ₩43,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,436 |
| -0.84% |
| 8.3천 |
| 2026.09.29 | ₩43,484 | ₩43,598 | ₩43,471 | ₩43,588 | +0.24% | 5.1천 |
|---|
| 2026.09.28 | ₩44,394 | ₩44,394 | ₩43,792 | ₩43,792 | -1.36% | 3.8천 |
|---|
| 2026.09.25 | ₩44,260 | ₩44,300 | ₩44,019 | ₩44,300 | +0.09% | 8.9천 |
|---|
| 2026.09.24 | ₩44,180 | ₩44,180 | ₩43,832 | ₩43,995 | -0.42% | 14만 |
|---|
| 2026.09.23 | ₩44,233 | ₩44,233 | ₩43,979 | ₩43,997 | -0.54% | 5.7천 |
|---|
| 2026.09.22 | ₩44,782 | ₩44,782 | ₩44,287 | ₩44,354 | -0.96% | 1.3만 |
|---|
| 2026.09.21 | ₩44,434 | ₩44,490 | ₩44,274 | ₩44,490 | +0.13% | 2.2천 |
|---|
| 2026.09.18 | ₩44,849 | ₩44,849 | ₩44,268 | ₩44,324 | -1.17% | 7.2천 |
|---|
| 2026.09.17 | ₩44,836 | ₩44,836 | ₩44,528 | ₩44,568 | -0.60% | 6.5천 |
|---|
| 2026.09.16 | ₩45,197 | ₩45,197 | ₩44,086 | ₩44,274 | -2.04% | 4.9천 |
|---|
| 2026.09.15 | ₩44,881 | ₩44,881 | ₩44,782 | ₩44,782 | -0.22% | 4.9천 |
|---|
| 2026.09.14 | ₩45,237 | ₩45,237 | ₩44,899 | ₩44,899 | -0.75% | 1.9천 |
|---|
| 2026.09.11 | ₩45,103 | ₩45,103 | ₩44,943 | ₩45,043 | -0.13% | 4.4천 |
|---|
| 2026.09.10 | ₩44,970 | ₩44,970 | ₩44,662 | ₩44,687 | -0.63% | 3.5천 |
|---|
| 2026.09.09 | ₩45,237 | ₩45,237 | ₩44,802 | ₩44,846 | -0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩45,518 | ₩45,518 | ₩44,975 | ₩44,975 | -1.19% | 5.2천 |
|---|
| 2026.09.04 | ₩45,545 | ₩45,545 | ₩45,130 | ₩45,184 | -0.79% | 6.4천 |
|---|
| 2026.09.03 | ₩45,599 | ₩45,599 | ₩45,303 | ₩45,469 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩45,197 | ₩45,318 | ₩45,030 | ₩45,200 | +0.01% | 5.8천 |
|---|
| 2026.09.01 | ₩45,264 | ₩45,264 | ₩44,784 | ₩44,876 | -0.86% | 7천 |
|---|
| 2026.08.31 | ₩45,398 | ₩45,398 | ₩44,943 | ₩44,967 | -0.95% | 2.5천 |
|---|
| 2026.08.28 | ₩45,269 | ₩45,358 | ₩45,197 | ₩45,223 | -0.10% | 3.8천 |
|---|
| 2026.08.27 | ₩45,585 | ₩45,585 | ₩45,090 | ₩45,133 | -0.99% | 1.2만 |
|---|
| 2026.08.26 | ₩45,599 | ₩45,599 | ₩45,398 | ₩45,427 | -0.38% | 4.4천 |
|---|
| 2026.08.25 | ₩45,478 | ₩45,478 | ₩45,331 | ₩45,360 | -0.26% | 600 |
|---|
| 2026.08.24 | ₩44,956 | ₩45,438 | ₩44,956 | ₩45,407 | +1.00% | 6.5천 |
|---|
| 2026.08.21 | ₩45,585 | ₩45,585 | ₩45,319 | ₩45,319 | -0.58% | 7.7천 |
|---|
| 2026.08.20 | ₩45,612 | ₩45,612 | ₩45,130 | ₩45,130 | -1.06% | 2.7천 |
|---|
| 2026.08.19 | ₩45,645 | ₩45,679 | ₩45,347 | ₩45,347 | -0.65% | 1.5만 |
|---|
| 2026.08.18 | ₩45,652 | ₩45,652 | ₩45,264 | ₩45,264 | -0.85% | 9.1천 |
|---|
| 2026.08.17 | ₩45,933 | ₩45,933 | ₩45,418 | ₩45,422 | -1.11% | 4.1천 |
|---|
| 2026.08.14 | ₩45,947 | ₩45,947 | ₩45,659 | ₩45,692 | -0.55% | 4.8천 |
|---|
| 2026.08.13 | ₩45,632 | ₩45,632 | ₩45,500 | ₩45,595 | -0.08% | 2.8천 |
|---|
| 2026.08.12 | ₩45,458 | ₩45,537 | ₩45,425 | ₩45,537 | +0.17% | 1천 |
|---|
| 2026.08.11 | ₩45,692 | ₩45,692 | ₩45,398 | ₩45,398 | -0.64% | 1.1만 |
|---|
| 2026.08.10 | ₩44,903 | ₩45,451 | ₩44,903 | ₩45,344 | +0.98% | 3.6천 |
|---|
| 2026.08.07 | ₩44,903 | ₩45,237 | ₩44,903 | ₩45,177 | +0.61% | 3.5천 |
|---|
| 2026.08.06 | ₩45,625 | ₩45,625 | ₩45,102 | ₩45,102 | -1.15% | 1.3만 |
|---|
| 2026.08.05 | ₩45,599 | ₩45,599 | ₩45,245 | ₩45,245 | -0.77% | 1.3만 |
|---|
| 2026.08.04 | ₩45,050 | ₩45,264 | ₩44,461 | ₩45,255 | +0.45% | 9.5천 |
|---|
| 2026.08.03 | ₩44,220 | ₩44,710 | ₩44,220 | ₩44,710 | +1.11% | 900 |
|---|
| 2026.07.31 | ₩44,327 | ₩44,474 | ₩44,233 | ₩44,425 | +0.22% | 500 |
|---|
| 2026.07.30 | ₩44,300 | ₩44,300 | ₩43,738 | ₩44,179 | -0.27% | 8.4천 |
|---|
| 2026.07.29 | ₩44,822 | ₩44,822 | ₩43,892 | ₩43,902 | -2.05% | 5.6천 |
|---|
| 2026.07.28 | ₩44,394 | ₩44,411 | ₩44,359 | ₩44,411 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩43,952 | ₩44,126 | ₩43,952 | ₩44,080 | +0.29% | 1.3천 |
|---|
| 2026.07.24 | ₩43,604 | ₩44,260 | ₩43,604 | ₩44,027 | +0.97% | 4.6천 |
|---|
| 2026.07.23 | ₩43,658 | ₩44,039 | ₩43,658 | ₩43,872 | +0.49% | 8천 |
|---|
| 2026.07.22 | ₩44,568 | ₩44,568 | ₩44,260 | ₩44,278 | -0.65% | 6.7천 |
|---|
| 2026.07.21 | ₩44,002 | ₩44,247 | ₩44,002 | ₩44,232 | +0.52% | 1.5천 |
|---|
| 2026.07.20 | ₩44,062 | ₩44,062 | ₩43,875 | ₩43,875 | -0.43% | 1.2천 |
|---|
| 2026.07.17 | ₩44,300 | ₩44,300 | ₩43,979 | ₩44,022 | -0.63% | 4천 |
|---|
| 2026.07.16 | ₩43,939 | ₩44,287 | ₩43,939 | ₩44,137 | +0.45% | 1.4만 |
|---|
| 2026.07.15 | ₩44,327 | ₩44,327 | ₩43,966 | ₩43,995 | -0.75% | 3.2천 |
|---|
| 2026.07.14 | ₩44,274 | ₩44,274 | ₩44,082 | ₩44,082 | -0.43% | 300 |
|---|
| 2026.07.13 | ₩44,187 | ₩44,205 | ₩44,126 | ₩44,154 | -0.07% | 2.4천 |
|---|
| 2026.07.10 | ₩44,367 | ₩44,367 | ₩44,193 | ₩44,240 | -0.29% | 1.4만 |
|---|
| 2026.07.09 | ₩44,086 | ₩44,180 | ₩43,993 | ₩44,018 | -0.15% | 4.4천 |
|---|
| 2026.07.08 | ₩44,394 | ₩44,394 | ₩43,872 | ₩43,891 | -1.13% | 4천 |
|---|
| 2026.07.07 | ₩44,568 | ₩44,568 | ₩44,233 | ₩44,303 | -0.59% | 3.9천 |
|---|
| 2026.07.06 | ₩44,354 | ₩44,354 | ₩43,993 | ₩44,148 | -0.46% | 1.1만 |
|---|
| 2026.07.02 | ₩44,120 | ₩44,167 | ₩43,658 | ₩43,985 | -0.31% | 4.6천 |
|---|
| 2026.07.01 | ₩43,912 | ₩44,086 | ₩43,816 | ₩43,872 | -0.09% | 8.8천 |
|---|
| 2026.06.30 | ₩43,738 | ₩43,912 | ₩43,738 | ₩43,765 | +0.06% | 1만 |
|---|
| 2026.06.29 | ₩43,899 | ₩43,899 | ₩43,535 | ₩43,777 | -0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩43,551 | ₩43,752 | ₩43,544 | ₩43,544 | -0.02% | 1.2천 |
|---|
| 2026.06.25 | ₩43,752 | ₩43,966 | ₩43,691 | ₩43,752 | 0.00% | 7.5천 |
|---|
| 2026.06.24 | ₩43,725 | ₩43,725 | ₩43,270 | ₩43,302 | -0.97% | 9.4천 |
|---|
| 2026.06.23 | ₩43,551 | ₩43,551 | ₩43,029 | ₩43,444 | -0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩43,792 | ₩43,792 | ₩43,618 | ₩43,658 | -0.31% | 1.6천 |
|---|
| 2026.06.18 | ₩44,006 | ₩44,006 | ₩43,618 | ₩43,658 | -0.79% | 2.7만 |
|---|
| 2026.06.17 | ₩44,247 | ₩44,247 | ₩43,376 | ₩43,384 | -1.95% | 11.7만 |
|---|
| 2026.06.16 | ₩44,341 | ₩44,341 | ₩43,926 | ₩43,967 | -0.84% | 2.9천 |
|---|
| 2026.06.15 | ₩43,885 | ₩44,488 | ₩43,885 | ₩44,003 | +0.27% | 6.5천 |
|---|
| 2026.06.12 | ₩43,872 | ₩44,053 | ₩43,772 | ₩43,930 | +0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩43,497 | ₩43,752 | ₩43,216 | ₩43,594 | +0.22% | 2.5천 |
|---|
| 2026.06.10 | ₩43,658 | ₩43,658 | ₩43,041 | ₩43,041 | -1.41% | 5.4천 |
|---|
| 2026.06.09 | ₩43,417 | ₩43,511 | ₩42,949 | ₩43,432 | +0.03% | 5.4천 |
|---|
| 2026.06.08 | ₩43,685 | ₩43,685 | ₩43,271 | ₩43,271 | -0.95% | 4.4천 |
|---|
| 2026.06.05 | ₩43,451 | ₩43,537 | ₩43,210 | ₩43,210 | -0.55% | 2.3천 |
|---|
| 2026.06.04 | ₩43,685 | ₩43,752 | ₩43,671 | ₩43,671 | -0.03% | 3천 |
|---|
| 2026.06.03 | ₩43,190 | ₩43,230 | ₩43,131 | ₩43,131 | -0.14% | 6.8천 |
|---|
| 2026.06.02 | ₩43,016 | ₩43,136 | ₩43,016 | ₩43,099 | +0.19% | 1.8천 |
|---|
| 2026.06.01 | ₩42,895 | ₩42,908 | ₩42,836 | ₩42,836 | -0.14% | 1천 |
|---|
| 2026.05.29 | ₩43,190 | ₩43,190 | ₩43,064 | ₩43,064 | -0.29% | 3.2천 |
|---|
| 2026.05.28 | ₩43,256 | ₩43,390 | ₩43,243 | ₩43,301 | +0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩43,337 | ₩43,337 | ₩43,270 | ₩43,293 | -0.10% | 6.7천 |
|---|
| 2026.05.26 | ₩43,631 | ₩43,631 | ₩43,323 | ₩43,390 | -0.55% | 3.4천 |
|---|
| 2026.05.22 | ₩43,163 | ₩43,337 | ₩43,163 | ₩43,262 | +0.23% | 5.5천 |
|---|
| 2026.05.21 | ₩42,949 | ₩42,949 | ₩42,775 | ₩42,908 | -0.09% | 2천 |
|---|
| 2026.05.20 | ₩42,681 | ₩42,855 | ₩42,643 | ₩42,804 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩42,721 | ₩42,721 | ₩42,326 | ₩42,413 | -0.72% | 5.3천 |
|---|
| 2026.05.18 | ₩42,373 | ₩42,581 | ₩42,373 | ₩42,574 | +0.47% | 9.3천 |
|---|
| 2026.05.15 | ₩42,547 | ₩42,547 | ₩42,360 | ₩42,376 | -0.40% | 5.5천 |
|---|
| 2026.05.14 | ₩42,681 | ₩42,721 | ₩42,607 | ₩42,623 | -0.13% | 3.2천 |
|---|
| 2026.05.13 | ₩42,360 | ₩42,494 | ₩42,346 | ₩42,428 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩42,520 | ₩42,520 | ₩42,079 | ₩42,400 | -0.28% | 8.3천 |
|---|
| 2026.05.11 | ₩42,453 | ₩42,453 | ₩42,299 | ₩42,360 | -0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩42,226 | ₩42,233 | ₩42,213 | ₩42,233 | +0.02% | 800 |
|---|
| 2026.05.07 | ₩42,079 | ₩42,146 | ₩41,984 | ₩41,984 | -0.23% | 500 |
|---|
| 2026.05.06 | ₩42,346 | ₩42,520 | ₩42,346 | ₩42,453 | +0.25% | 900 |
|---|
| 2026.05.05 | ₩41,878 | ₩41,985 | ₩41,878 | ₩41,894 | +0.04% | 8.6천 |
|---|
| 2026.05.04 | ₩41,985 | ₩41,985 | ₩41,638 | ₩41,638 | -0.83% | 6.8천 |
|---|
| 2026.05.01 | ₩42,172 | ₩42,172 | ₩42,088 | ₩42,088 | -0.20% | 97.8만 |
|---|
| 2026.04.30 | ₩41,998 | ₩42,237 | ₩41,998 | ₩42,237 | +0.57% | 300 |
|---|
| 2026.04.29 | ₩41,450 | ₩41,561 | ₩41,450 | ₩41,561 | +0.27% | 100 |
|---|
| 2026.04.28 | ₩41,207 | ₩41,207 | ₩41,207 | ₩41,207 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,108 | ₩41,108 | ₩41,108 | ₩41,108 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,995 | ₩41,057 | ₩40,995 | ₩41,057 | +0.15% | 700 |
|---|
| 2026.04.23 | ₩41,222 | ₩41,309 | ₩41,209 | ₩41,211 | -0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩41,021 | ₩41,021 | ₩40,970 | ₩40,970 | -0.12% | 500 |
|---|
| 2026.04.21 | ₩41,115 | ₩41,409 | ₩40,995 | ₩41,027 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩40,861 | ₩41,249 | ₩40,861 | ₩41,088 | +0.56% | 1.4만 |
|---|
| 2026.04.17 | ₩41,061 | ₩41,155 | ₩41,061 | ₩41,151 | +0.22% | 2.5천 |
|---|
| 2026.04.16 | ₩40,633 | ₩40,673 | ₩40,633 | ₩40,673 | +0.10% | 3.1천 |
|---|
| 2026.04.15 | ₩40,339 | ₩40,449 | ₩40,339 | ₩40,449 | +0.27% | 1.7천 |
|---|
| 2026.04.14 | ₩40,600 | ₩40,647 | ₩40,565 | ₩40,565 | -0.09% | 4.9천 |
|---|
| 2026.04.13 | ₩40,245 | ₩40,574 | ₩40,245 | ₩40,574 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩40,299 | ₩40,299 | ₩40,250 | ₩40,250 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩40,352 | ₩40,633 | ₩40,352 | ₩40,558 | +0.51% | 4.4천 |
|---|
| 2026.04.08 | ₩40,178 | ₩40,317 | ₩40,178 | ₩40,317 | +0.35% | 1.7천 |
|---|
| 2026.04.07 | ₩39,186 | ₩39,332 | ₩39,186 | ₩39,332 | +0.37% | 5.1천 |
|---|
| 2026.04.06 | ₩39,248 | ₩39,248 | ₩39,248 | ₩39,248 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,813 | ₩38,983 | ₩38,813 | ₩38,983 | +0.44% | 400 |
|---|
| 2026.04.01 | ₩39,107 | ₩39,107 | ₩38,905 | ₩38,905 | -0.52% | 1.3천 |
|---|
| 2026.03.31 | ₩38,331 | ₩38,761 | ₩38,331 | ₩38,761 | +1.12% | 6.7천 |
|---|
| 2026.03.30 | ₩38,291 | ₩38,291 | ₩37,849 | ₩37,890 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩38,559 | ₩38,559 | ₩38,108 | ₩38,108 | -1.17% | 1.3만 |
|---|
| 2026.03.26 | ₩38,719 | ₩38,786 | ₩38,568 | ₩38,568 | -0.39% | 8.3천 |
|---|
| 2026.03.25 | ₩38,933 | ₩39,000 | ₩38,933 | ₩39,000 | +0.17% | 500 |
|---|
| 2026.03.24 | ₩38,800 | ₩38,813 | ₩38,774 | ₩38,774 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩38,624 | ₩38,624 | ₩38,624 | ₩38,624 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,713 | ₩38,713 | ₩38,519 | ₩38,519 | -0.50% | 200 |
|---|
| 2026.03.19 | ₩38,612 | ₩38,770 | ₩38,599 | ₩38,770 | +0.41% | 500 |
|---|
| 2026.03.18 | ₩39,148 | ₩39,148 | ₩38,785 | ₩38,785 | -0.93% | 600 |
|---|
| 2026.03.17 | ₩39,375 | ₩39,375 | ₩39,330 | ₩39,330 | -0.12% | 200 |
|---|
| 2026.03.16 | ₩39,372 | ₩39,372 | ₩39,161 | ₩39,201 | -0.44% | 500 |
|---|
| 2026.03.13 | ₩39,295 | ₩39,295 | ₩38,964 | ₩38,964 | -0.84% | 8.4만 |
|---|
| 2026.03.12 | ₩39,295 | ₩39,295 | ₩38,999 | ₩38,999 | -0.75% | 3.3천 |
|---|
| 2026.03.11 | ₩39,481 | ₩39,496 | ₩39,429 | ₩39,496 | +0.04% | 2.9만 |
|---|
| 2026.03.10 | ₩39,696 | ₩39,696 | ₩39,599 | ₩39,599 | -0.25% | 1천 |
|---|
| 2026.03.09 | ₩39,241 | ₩39,719 | ₩39,241 | ₩39,719 | +1.22% | 1.6천 |
|---|
| 2026.03.06 | ₩39,402 | ₩39,728 | ₩39,402 | ₩39,728 | +0.83% | 5.6만 |
|---|
| 2026.03.05 | ₩40,606 | ₩40,606 | ₩40,261 | ₩40,261 | -0.85% | 4.2만 |
|---|
| 2026.03.04 | ₩40,566 | ₩40,821 | ₩40,566 | ₩40,767 | +0.49% | 6.7만 |
|---|
| 2026.03.03 | ₩40,767 | ₩40,767 | ₩40,627 | ₩40,627 | -0.34% | 500 |
|---|
| 2026.03.02 | ₩41,329 | ₩41,329 | ₩41,197 | ₩41,226 | -0.25% | 800 |
|---|
| 2026.02.27 | ₩41,061 | ₩41,244 | ₩41,025 | ₩41,244 | +0.44% | 4.4천 |
|---|
| 2026.02.26 | ₩41,436 | ₩41,436 | ₩41,418 | ₩41,418 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩41,088 | ₩41,322 | ₩41,088 | ₩41,322 | +0.57% | 2.1천 |
|---|
| 2026.02.24 | ₩41,115 | ₩41,150 | ₩41,115 | ₩41,150 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩41,369 | ₩41,637 | ₩41,369 | ₩41,637 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩41,530 | ₩41,530 | ₩41,436 | ₩41,436 | -0.23% | 100 |
|---|
| 2026.02.18 | ₩41,503 | ₩41,577 | ₩41,503 | ₩41,577 | +0.18% | 700 |
|---|
| 2026.02.17 | ₩41,704 | ₩41,704 | ₩41,249 | ₩41,308 | -0.95% | 600 |
|---|
| 2026.02.13 | ₩41,476 | ₩41,490 | ₩41,356 | ₩41,356 | -0.29% | 7.7천 |
|---|
| 2026.02.12 | ₩41,450 | ₩41,470 | ₩41,140 | ₩41,140 | -0.75% | 6.1천 |
|---|
| 2026.02.11 | ₩41,798 | ₩41,798 | ₩41,798 | ₩41,798 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,704 | ₩41,704 | ₩41,591 | ₩41,591 | -0.27% | 300 |
|---|
| 2026.02.09 | ₩41,664 | ₩41,664 | ₩41,613 | ₩41,613 | -0.12% | 200 |
|---|
| 2026.02.06 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,901 | ₩40,995 | ₩40,901 | ₩40,928 | +0.07% | 1천 |
|---|
| 2026.02.04 | ₩41,302 | ₩41,343 | ₩41,170 | ₩41,170 | -0.32% | 2.6천 |
|---|
| 2026.02.03 | ₩40,727 | ₩40,727 | ₩40,718 | ₩40,718 | -0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩40,312 | ₩40,580 | ₩40,312 | ₩40,578 | +0.66% | 5.2천 |
|---|
| 2026.01.30 | ₩40,205 | ₩40,224 | ₩40,064 | ₩40,224 | +0.05% | 2.8천 |
|---|
| 2026.01.29 | ₩40,031 | ₩40,205 | ₩40,031 | ₩40,205 | +0.43% | 900 |
|---|
| 2026.01.28 | ₩40,111 | ₩40,111 | ₩39,951 | ₩40,002 | -0.27% | 5.9천 |
|---|
| 2026.01.27 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,170 | ₩40,170 | ₩40,170 | ₩40,170 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩39,977 | ₩39,977 | ₩39,948 | ₩39,948 | -0.07% | 1.3천 |
|---|
| 2026.01.22 | ₩40,352 | ₩40,366 | ₩40,180 | ₩40,180 | -0.43% | 1.6천 |
|---|
| 2026.01.21 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,991 | ₩39,991 | ₩39,991 | ₩39,991 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,285 | ₩40,285 | ₩40,236 | ₩40,236 | -0.12% | 400 |
|---|
| 2026.01.14 | ₩39,924 | ₩40,110 | ₩39,924 | ₩40,110 | +0.47% | 2.2천 |
|---|
| 2026.01.13 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩39,924 | ₩39,977 | ₩39,924 | ₩39,977 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩40,031 | ₩40,084 | ₩40,031 | ₩40,050 | +0.05% | 400 |
|---|
| 2026.01.08 | ₩39,991 | ₩39,991 | ₩39,933 | ₩39,933 | -0.14% | 400 |
|---|
| 2026.01.07 | ₩39,710 | ₩39,710 | ₩39,496 | ₩39,496 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩39,830 | ₩39,924 | ₩39,830 | ₩39,924 | +0.24% | 600 |
|---|
| 2026.01.05 | ₩39,750 | ₩39,750 | ₩39,674 | ₩39,674 | -0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩39,322 | ₩39,322 | ₩39,216 | ₩39,216 | -0.27% | 200 |
|---|
| 2025.12.31 | ₩39,061 | ₩39,061 | ₩38,959 | ₩38,959 | -0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩39,241 | ₩39,241 | ₩39,212 | ₩39,212 | -0.08% | 300 |
|---|
| 2025.12.29 | ₩39,241 | ₩39,241 | ₩39,211 | ₩39,211 | -0.08% | 4.3천 |
|---|
| 2025.12.26 | ₩39,310 | ₩39,310 | ₩39,310 | ₩39,310 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,120 | ₩39,120 | ₩39,120 | ₩39,120 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,093 | ₩39,093 | ₩39,093 | ₩39,093 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,174 | ₩39,174 | ₩39,095 | ₩39,095 | -0.20% | 100 |
|---|
| 2025.12.18 | ₩39,148 | ₩39,148 | ₩38,929 | ₩39,014 | -0.34% | 2.3천 |
|---|
| 2025.12.17 | ₩38,987 | ₩38,987 | ₩38,929 | ₩38,929 | -0.15% | 300 |
|---|
| 2025.12.16 | ₩39,070 | ₩39,070 | ₩39,070 | ₩39,070 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,455 | ₩39,455 | ₩39,237 | ₩39,237 | -0.55% | 17.7만 |
|---|
| 2025.12.11 | ₩39,442 | ₩39,442 | ₩39,410 | ₩39,410 | -0.08% | 400 |
|---|
| 2025.12.10 | ₩39,110 | ₩39,110 | ₩39,110 | ₩39,110 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,519 | ₩38,519 | ₩38,454 | ₩38,454 | -0.17% | 700 |
|---|
| 2025.12.08 | ₩38,458 | ₩38,458 | ₩38,458 | ₩38,458 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 1.5천 |
|---|
| 2025.12.03 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,248 | ₩38,248 | ₩38,248 | ₩38,248 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,209 | ₩38,209 | ₩38,209 | ₩38,209 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,476 | ₩38,476 | ₩38,476 | ₩38,476 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,267 | ₩38,267 | ₩38,267 | ₩38,267 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,050 | ₩38,050 | ₩38,050 | ₩38,050 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,488 | ₩37,559 | ₩37,488 | ₩37,559 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩37,330 | ₩37,330 | ₩37,330 | ₩37,330 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,701 | ₩36,701 | ₩36,701 | ₩36,701 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,073 | ₩37,137 | ₩37,073 | ₩37,137 | +0.17% | 300 |
|---|
| 2025.11.17 | ₩37,073 | ₩37,073 | ₩37,073 | ₩37,073 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,287 | ₩37,635 | ₩37,287 | ₩37,500 | +0.57% | 900 |
|---|
| 2025.11.13 | ₩37,970 | ₩37,970 | ₩37,635 | ₩37,635 | -0.88% | 600 |
|---|
| 2025.11.12 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,444 | ₩37,444 | ₩37,444 | ₩37,444 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,224 | ₩37,224 | ₩37,224 | ₩37,224 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,979 | ₩37,002 | ₩36,979 | ₩37,002 | +0.06% | 400 |
|---|
| 2025.11.03 | ₩37,247 | ₩37,260 | ₩37,227 | ₩37,227 | -0.05% | 500 |
|---|
| 2025.10.31 | ₩37,476 | ₩37,476 | ₩37,476 | ₩37,476 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,405 | ₩37,405 | ₩37,405 | ₩37,405 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,938 | ₩37,938 | ₩37,938 | ₩37,938 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,155 | ₩38,155 | ₩38,155 | ₩38,155 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,915 | ₩37,915 | ₩37,915 | ₩37,915 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,733 | ₩37,742 | ₩37,721 | ₩37,721 | -0.03% | 4천 |
|---|
| 2025.10.22 | ₩37,544 | ₩37,544 | ₩37,544 | ₩37,544 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,697 | ₩37,697 | ₩37,697 | ₩37,697 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,666 | ₩37,666 | ₩37,666 | ₩37,666 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,006 | ₩37,194 | ₩37,006 | ₩37,194 | +0.51% | 700 |
|---|
| 2025.10.16 | ₩36,953 | ₩36,953 | ₩36,953 | ₩36,953 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩37,440 | ₩37,440 | ₩37,440 | ₩37,440 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,831 | ₩36,831 | ₩36,831 | ₩36,831 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩36,886 | ₩36,886 | ₩36,488 | ₩36,488 | -1.08% | 300 |
|---|