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 | ₩44,393 | ₩44,541 | ₩44,301 | ₩44,437 | +0.10% | 8.1천 |
| 2026.10.08 | ₩44,165 | ₩44,219 | ₩43,924 | ₩44,219 | +0.12% | 3.6천 |
| 2026.10.07 | ₩44,326 | ₩44,326 | ₩43,963 | ₩43,981 | -0.78% | 1.2천 |
| 2026.10.06 | ₩44,246 | ₩44,259 | ₩44,199 | ₩44,232 | -0.03% | 13.2만 |
| 2026.10.05 | ₩43,937 | ₩44,111 | ₩43,924 | ₩44,004 | +0.15% | 2.3만 |
| 2026.10.02 | ₩43,870 | ₩43,870 | ₩43,804 | ₩43,850 | -0.05% | 1.8천 |
| 2026.10.01 | ₩43,374 | ₩43,630 | ₩43,374 | ₩43,630 | +0.59% | 800 |
| 2026.09.30 | ₩43,910 | ₩43,910 | ₩43,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,540 |
| -0.84% |
| 8.3천 |
| 2026.09.29 | ₩43,588 | ₩43,702 | ₩43,575 | ₩43,693 | +0.24% | 5.1천 |
|---|
| 2026.09.28 | ₩44,501 | ₩44,501 | ₩43,897 | ₩43,897 | -1.36% | 3.8천 |
|---|
| 2026.09.25 | ₩44,366 | ₩44,407 | ₩44,125 | ₩44,407 | +0.09% | 8.9천 |
|---|
| 2026.09.24 | ₩44,286 | ₩44,286 | ₩43,937 | ₩44,101 | -0.42% | 14만 |
|---|
| 2026.09.23 | ₩44,340 | ₩44,340 | ₩44,085 | ₩44,102 | -0.54% | 5.7천 |
|---|
| 2026.09.22 | ₩44,890 | ₩44,890 | ₩44,393 | ₩44,460 | -0.96% | 1.3만 |
|---|
| 2026.09.21 | ₩44,541 | ₩44,597 | ₩44,380 | ₩44,597 | +0.13% | 2.2천 |
|---|
| 2026.09.18 | ₩44,957 | ₩44,957 | ₩44,374 | ₩44,431 | -1.17% | 7.2천 |
|---|
| 2026.09.17 | ₩44,943 | ₩44,943 | ₩44,635 | ₩44,675 | -0.60% | 6.5천 |
|---|
| 2026.09.16 | ₩45,305 | ₩45,305 | ₩44,192 | ₩44,380 | -2.04% | 4.9천 |
|---|
| 2026.09.15 | ₩44,989 | ₩44,989 | ₩44,890 | ₩44,890 | -0.22% | 4.9천 |
|---|
| 2026.09.14 | ₩45,346 | ₩45,346 | ₩45,006 | ₩45,006 | -0.75% | 1.9천 |
|---|
| 2026.09.11 | ₩45,212 | ₩45,212 | ₩45,051 | ₩45,151 | -0.13% | 4.4천 |
|---|
| 2026.09.10 | ₩45,077 | ₩45,077 | ₩44,769 | ₩44,794 | -0.63% | 3.5천 |
|---|
| 2026.09.09 | ₩45,346 | ₩45,346 | ₩44,910 | ₩44,954 | -0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩45,627 | ₩45,627 | ₩45,083 | ₩45,083 | -1.19% | 5.2천 |
|---|
| 2026.09.04 | ₩45,654 | ₩45,654 | ₩45,238 | ₩45,292 | -0.79% | 6.4천 |
|---|
| 2026.09.03 | ₩45,708 | ₩45,708 | ₩45,411 | ₩45,578 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩45,305 | ₩45,426 | ₩45,138 | ₩45,308 | +0.01% | 5.8천 |
|---|
| 2026.09.01 | ₩45,373 | ₩45,373 | ₩44,891 | ₩44,984 | -0.86% | 7천 |
|---|
| 2026.08.31 | ₩45,507 | ₩45,507 | ₩45,051 | ₩45,075 | -0.95% | 2.5천 |
|---|
| 2026.08.28 | ₩45,378 | ₩45,466 | ₩45,305 | ₩45,331 | -0.10% | 3.8천 |
|---|
| 2026.08.27 | ₩45,695 | ₩45,695 | ₩45,198 | ₩45,241 | -0.99% | 1.2만 |
|---|
| 2026.08.26 | ₩45,708 | ₩45,708 | ₩45,507 | ₩45,536 | -0.38% | 4.4천 |
|---|
| 2026.08.25 | ₩45,587 | ₩45,587 | ₩45,440 | ₩45,469 | -0.26% | 600 |
|---|
| 2026.08.24 | ₩45,064 | ₩45,547 | ₩45,064 | ₩45,516 | +1.00% | 6.5천 |
|---|
| 2026.08.21 | ₩45,695 | ₩45,695 | ₩45,428 | ₩45,428 | -0.58% | 7.7천 |
|---|
| 2026.08.20 | ₩45,721 | ₩45,721 | ₩45,238 | ₩45,238 | -1.06% | 2.7천 |
|---|
| 2026.08.19 | ₩45,755 | ₩45,788 | ₩45,456 | ₩45,456 | -0.65% | 1.5만 |
|---|
| 2026.08.18 | ₩45,762 | ₩45,762 | ₩45,373 | ₩45,373 | -0.85% | 9.1천 |
|---|
| 2026.08.17 | ₩46,043 | ₩46,043 | ₩45,527 | ₩45,531 | -1.11% | 4.1천 |
|---|
| 2026.08.14 | ₩46,057 | ₩46,057 | ₩45,768 | ₩45,802 | -0.55% | 4.8천 |
|---|
| 2026.08.13 | ₩45,742 | ₩45,742 | ₩45,609 | ₩45,704 | -0.08% | 2.8천 |
|---|
| 2026.08.12 | ₩45,567 | ₩45,646 | ₩45,534 | ₩45,646 | +0.17% | 1천 |
|---|
| 2026.08.11 | ₩45,802 | ₩45,802 | ₩45,507 | ₩45,507 | -0.64% | 1.1만 |
|---|
| 2026.08.10 | ₩45,010 | ₩45,560 | ₩45,010 | ₩45,453 | +0.98% | 3.6천 |
|---|
| 2026.08.07 | ₩45,010 | ₩45,346 | ₩45,010 | ₩45,285 | +0.61% | 3.5천 |
|---|
| 2026.08.06 | ₩45,735 | ₩45,735 | ₩45,210 | ₩45,210 | -1.15% | 1.3만 |
|---|
| 2026.08.05 | ₩45,708 | ₩45,708 | ₩45,354 | ₩45,354 | -0.77% | 1.3만 |
|---|
| 2026.08.04 | ₩45,158 | ₩45,373 | ₩44,568 | ₩45,363 | +0.45% | 9.5천 |
|---|
| 2026.08.03 | ₩44,326 | ₩44,817 | ₩44,326 | ₩44,817 | +1.11% | 900 |
|---|
| 2026.07.31 | ₩44,433 | ₩44,581 | ₩44,340 | ₩44,531 | +0.22% | 500 |
|---|
| 2026.07.30 | ₩44,407 | ₩44,407 | ₩43,843 | ₩44,285 | -0.27% | 8.4천 |
|---|
| 2026.07.29 | ₩44,930 | ₩44,930 | ₩43,997 | ₩44,007 | -2.05% | 5.6천 |
|---|
| 2026.07.28 | ₩44,501 | ₩44,518 | ₩44,466 | ₩44,518 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩44,058 | ₩44,232 | ₩44,058 | ₩44,185 | +0.29% | 1.3천 |
|---|
| 2026.07.24 | ₩43,709 | ₩44,366 | ₩43,709 | ₩44,133 | +0.97% | 4.6천 |
|---|
| 2026.07.23 | ₩43,763 | ₩44,145 | ₩43,763 | ₩43,977 | +0.49% | 8천 |
|---|
| 2026.07.22 | ₩44,675 | ₩44,675 | ₩44,366 | ₩44,384 | -0.65% | 6.7천 |
|---|
| 2026.07.21 | ₩44,107 | ₩44,353 | ₩44,107 | ₩44,338 | +0.52% | 1.5천 |
|---|
| 2026.07.20 | ₩44,168 | ₩44,168 | ₩43,980 | ₩43,980 | -0.43% | 1.2천 |
|---|
| 2026.07.17 | ₩44,407 | ₩44,407 | ₩44,085 | ₩44,128 | -0.63% | 4천 |
|---|
| 2026.07.16 | ₩44,044 | ₩44,393 | ₩44,044 | ₩44,243 | +0.45% | 1.4만 |
|---|
| 2026.07.15 | ₩44,433 | ₩44,433 | ₩44,071 | ₩44,101 | -0.75% | 3.2천 |
|---|
| 2026.07.14 | ₩44,380 | ₩44,380 | ₩44,188 | ₩44,188 | -0.43% | 300 |
|---|
| 2026.07.13 | ₩44,293 | ₩44,311 | ₩44,232 | ₩44,260 | -0.07% | 2.4천 |
|---|
| 2026.07.10 | ₩44,474 | ₩44,474 | ₩44,299 | ₩44,346 | -0.29% | 1.4만 |
|---|
| 2026.07.09 | ₩44,192 | ₩44,286 | ₩44,098 | ₩44,124 | -0.15% | 4.4천 |
|---|
| 2026.07.08 | ₩44,501 | ₩44,501 | ₩43,977 | ₩43,996 | -1.13% | 4천 |
|---|
| 2026.07.07 | ₩44,675 | ₩44,675 | ₩44,340 | ₩44,409 | -0.59% | 3.9천 |
|---|
| 2026.07.06 | ₩44,460 | ₩44,460 | ₩44,098 | ₩44,254 | -0.46% | 1.1만 |
|---|
| 2026.07.02 | ₩44,226 | ₩44,272 | ₩43,763 | ₩44,090 | -0.31% | 4.6천 |
|---|
| 2026.07.01 | ₩44,018 | ₩44,192 | ₩43,921 | ₩43,977 | -0.09% | 8.8천 |
|---|
| 2026.06.30 | ₩43,843 | ₩44,018 | ₩43,843 | ₩43,870 | +0.06% | 1만 |
|---|
| 2026.06.29 | ₩44,004 | ₩44,004 | ₩43,639 | ₩43,882 | -0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩43,655 | ₩43,857 | ₩43,649 | ₩43,649 | -0.02% | 1.2천 |
|---|
| 2026.06.25 | ₩43,857 | ₩44,071 | ₩43,796 | ₩43,857 | 0.00% | 7.5천 |
|---|
| 2026.06.24 | ₩43,830 | ₩43,830 | ₩43,374 | ₩43,406 | -0.97% | 9.4천 |
|---|
| 2026.06.23 | ₩43,655 | ₩43,655 | ₩43,132 | ₩43,548 | -0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩43,897 | ₩43,897 | ₩43,722 | ₩43,763 | -0.31% | 1.6천 |
|---|
| 2026.06.18 | ₩44,111 | ₩44,111 | ₩43,722 | ₩43,763 | -0.79% | 2.7만 |
|---|
| 2026.06.17 | ₩44,353 | ₩44,353 | ₩43,480 | ₩43,488 | -1.95% | 11.7만 |
|---|
| 2026.06.16 | ₩44,447 | ₩44,447 | ₩44,031 | ₩44,073 | -0.84% | 2.9천 |
|---|
| 2026.06.15 | ₩43,991 | ₩44,594 | ₩43,991 | ₩44,109 | +0.27% | 6.5천 |
|---|
| 2026.06.12 | ₩43,977 | ₩44,158 | ₩43,877 | ₩44,035 | +0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩43,602 | ₩43,857 | ₩43,320 | ₩43,698 | +0.22% | 2.5천 |
|---|
| 2026.06.10 | ₩43,763 | ₩43,763 | ₩43,144 | ₩43,144 | -1.41% | 5.4천 |
|---|
| 2026.06.09 | ₩43,521 | ₩43,615 | ₩43,052 | ₩43,536 | +0.03% | 5.4천 |
|---|
| 2026.06.08 | ₩43,789 | ₩43,789 | ₩43,375 | ₩43,375 | -0.95% | 4.4천 |
|---|
| 2026.06.05 | ₩43,555 | ₩43,642 | ₩43,313 | ₩43,313 | -0.55% | 2.3천 |
|---|
| 2026.06.04 | ₩43,789 | ₩43,857 | ₩43,776 | ₩43,776 | -0.03% | 3천 |
|---|
| 2026.06.03 | ₩43,293 | ₩43,333 | ₩43,234 | ₩43,234 | -0.14% | 6.8천 |
|---|
| 2026.06.02 | ₩43,119 | ₩43,239 | ₩43,119 | ₩43,202 | +0.19% | 1.8천 |
|---|
| 2026.06.01 | ₩42,998 | ₩43,011 | ₩42,939 | ₩42,939 | -0.14% | 1천 |
|---|
| 2026.05.29 | ₩43,293 | ₩43,293 | ₩43,167 | ₩43,167 | -0.29% | 3.2천 |
|---|
| 2026.05.28 | ₩43,360 | ₩43,494 | ₩43,347 | ₩43,404 | +0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩43,441 | ₩43,441 | ₩43,374 | ₩43,396 | -0.10% | 6.7천 |
|---|
| 2026.05.26 | ₩43,736 | ₩43,736 | ₩43,427 | ₩43,494 | -0.55% | 3.4천 |
|---|
| 2026.05.22 | ₩43,266 | ₩43,441 | ₩43,266 | ₩43,366 | +0.23% | 5.5천 |
|---|
| 2026.05.21 | ₩43,052 | ₩43,052 | ₩42,877 | ₩43,011 | -0.09% | 2천 |
|---|
| 2026.05.20 | ₩42,783 | ₩42,958 | ₩42,746 | ₩42,907 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩42,824 | ₩42,824 | ₩42,428 | ₩42,515 | -0.72% | 5.3천 |
|---|
| 2026.05.18 | ₩42,475 | ₩42,683 | ₩42,475 | ₩42,676 | +0.47% | 9.3천 |
|---|
| 2026.05.15 | ₩42,649 | ₩42,649 | ₩42,461 | ₩42,477 | -0.40% | 5.5천 |
|---|
| 2026.05.14 | ₩42,783 | ₩42,824 | ₩42,710 | ₩42,726 | -0.13% | 3.2천 |
|---|
| 2026.05.13 | ₩42,461 | ₩42,595 | ₩42,448 | ₩42,530 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩42,622 | ₩42,622 | ₩42,180 | ₩42,502 | -0.28% | 8.3천 |
|---|
| 2026.05.11 | ₩42,555 | ₩42,555 | ₩42,401 | ₩42,461 | -0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩42,327 | ₩42,334 | ₩42,314 | ₩42,334 | +0.02% | 800 |
|---|
| 2026.05.07 | ₩42,180 | ₩42,247 | ₩42,084 | ₩42,084 | -0.23% | 500 |
|---|
| 2026.05.06 | ₩42,448 | ₩42,622 | ₩42,448 | ₩42,555 | +0.25% | 900 |
|---|
| 2026.05.05 | ₩41,978 | ₩42,086 | ₩41,978 | ₩41,994 | +0.04% | 8.6천 |
|---|
| 2026.05.04 | ₩42,086 | ₩42,086 | ₩41,738 | ₩41,738 | -0.83% | 6.8천 |
|---|
| 2026.05.01 | ₩42,274 | ₩42,274 | ₩42,189 | ₩42,189 | -0.20% | 97.8만 |
|---|
| 2026.04.30 | ₩42,099 | ₩42,338 | ₩42,099 | ₩42,338 | +0.57% | 300 |
|---|
| 2026.04.29 | ₩41,549 | ₩41,660 | ₩41,549 | ₩41,660 | +0.27% | 100 |
|---|
| 2026.04.28 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,207 | ₩41,207 | ₩41,207 | ₩41,207 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩41,093 | ₩41,156 | ₩41,093 | ₩41,156 | +0.15% | 700 |
|---|
| 2026.04.23 | ₩41,321 | ₩41,408 | ₩41,308 | ₩41,310 | -0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩41,120 | ₩41,120 | ₩41,069 | ₩41,069 | -0.12% | 500 |
|---|
| 2026.04.21 | ₩41,214 | ₩41,509 | ₩41,093 | ₩41,125 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩40,959 | ₩41,348 | ₩40,959 | ₩41,187 | +0.56% | 1.4만 |
|---|
| 2026.04.17 | ₩41,160 | ₩41,254 | ₩41,160 | ₩41,250 | +0.22% | 2.5천 |
|---|
| 2026.04.16 | ₩40,731 | ₩40,771 | ₩40,731 | ₩40,771 | +0.10% | 3.1천 |
|---|
| 2026.04.15 | ₩40,436 | ₩40,546 | ₩40,436 | ₩40,546 | +0.27% | 1.7천 |
|---|
| 2026.04.14 | ₩40,697 | ₩40,744 | ₩40,662 | ₩40,662 | -0.09% | 4.9천 |
|---|
| 2026.04.13 | ₩40,342 | ₩40,672 | ₩40,342 | ₩40,672 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩40,395 | ₩40,395 | ₩40,347 | ₩40,347 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩40,449 | ₩40,731 | ₩40,449 | ₩40,656 | +0.51% | 4.4천 |
|---|
| 2026.04.08 | ₩40,275 | ₩40,414 | ₩40,275 | ₩40,414 | +0.35% | 1.7천 |
|---|
| 2026.04.07 | ₩39,280 | ₩39,427 | ₩39,280 | ₩39,427 | +0.37% | 5.1천 |
|---|
| 2026.04.06 | ₩39,342 | ₩39,342 | ₩39,342 | ₩39,342 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,906 | ₩39,076 | ₩38,906 | ₩39,076 | +0.44% | 400 |
|---|
| 2026.04.01 | ₩39,201 | ₩39,201 | ₩38,999 | ₩38,999 | -0.52% | 1.3천 |
|---|
| 2026.03.31 | ₩38,423 | ₩38,854 | ₩38,423 | ₩38,854 | +1.12% | 6.7천 |
|---|
| 2026.03.30 | ₩38,383 | ₩38,383 | ₩37,940 | ₩37,980 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩38,651 | ₩38,651 | ₩38,199 | ₩38,199 | -1.17% | 1.3만 |
|---|
| 2026.03.26 | ₩38,812 | ₩38,879 | ₩38,661 | ₩38,661 | -0.39% | 8.3천 |
|---|
| 2026.03.25 | ₩39,027 | ₩39,094 | ₩39,027 | ₩39,094 | +0.17% | 500 |
|---|
| 2026.03.24 | ₩38,893 | ₩38,906 | ₩38,867 | ₩38,867 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,805 | ₩38,805 | ₩38,611 | ₩38,611 | -0.50% | 200 |
|---|
| 2026.03.19 | ₩38,705 | ₩38,863 | ₩38,691 | ₩38,863 | +0.41% | 500 |
|---|
| 2026.03.18 | ₩39,242 | ₩39,242 | ₩38,878 | ₩38,878 | -0.93% | 600 |
|---|
| 2026.03.17 | ₩39,470 | ₩39,470 | ₩39,424 | ₩39,424 | -0.12% | 200 |
|---|
| 2026.03.16 | ₩39,467 | ₩39,467 | ₩39,255 | ₩39,295 | -0.44% | 500 |
|---|
| 2026.03.13 | ₩39,389 | ₩39,389 | ₩39,058 | ₩39,058 | -0.84% | 8.4만 |
|---|
| 2026.03.12 | ₩39,389 | ₩39,389 | ₩39,093 | ₩39,093 | -0.75% | 3.3천 |
|---|
| 2026.03.11 | ₩39,576 | ₩39,590 | ₩39,523 | ₩39,590 | +0.04% | 2.9만 |
|---|
| 2026.03.10 | ₩39,792 | ₩39,792 | ₩39,694 | ₩39,694 | -0.25% | 1천 |
|---|
| 2026.03.09 | ₩39,335 | ₩39,814 | ₩39,335 | ₩39,814 | +1.22% | 1.6천 |
|---|
| 2026.03.06 | ₩39,496 | ₩39,824 | ₩39,496 | ₩39,824 | +0.83% | 5.6만 |
|---|
| 2026.03.05 | ₩40,704 | ₩40,704 | ₩40,358 | ₩40,358 | -0.85% | 4.2만 |
|---|
| 2026.03.04 | ₩40,664 | ₩40,918 | ₩40,664 | ₩40,865 | +0.49% | 6.7만 |
|---|
| 2026.03.03 | ₩40,865 | ₩40,865 | ₩40,724 | ₩40,724 | -0.34% | 500 |
|---|
| 2026.03.02 | ₩41,428 | ₩41,428 | ₩41,295 | ₩41,325 | -0.25% | 800 |
|---|
| 2026.02.27 | ₩41,160 | ₩41,342 | ₩41,124 | ₩41,342 | +0.44% | 4.4천 |
|---|
| 2026.02.26 | ₩41,536 | ₩41,536 | ₩41,517 | ₩41,517 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩41,187 | ₩41,422 | ₩41,187 | ₩41,422 | +0.57% | 2.1천 |
|---|
| 2026.02.24 | ₩41,214 | ₩41,249 | ₩41,214 | ₩41,249 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩41,100 | ₩41,100 | ₩41,100 | ₩41,100 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩41,469 | ₩41,737 | ₩41,469 | ₩41,737 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩41,630 | ₩41,630 | ₩41,536 | ₩41,536 | -0.23% | 100 |
|---|
| 2026.02.18 | ₩41,603 | ₩41,676 | ₩41,603 | ₩41,676 | +0.18% | 700 |
|---|
| 2026.02.17 | ₩41,804 | ₩41,804 | ₩41,348 | ₩41,407 | -0.95% | 600 |
|---|
| 2026.02.13 | ₩41,576 | ₩41,589 | ₩41,455 | ₩41,455 | -0.29% | 7.7천 |
|---|
| 2026.02.12 | ₩41,549 | ₩41,569 | ₩41,239 | ₩41,239 | -0.75% | 6.1천 |
|---|
| 2026.02.11 | ₩41,898 | ₩41,898 | ₩41,898 | ₩41,898 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,804 | ₩41,804 | ₩41,691 | ₩41,691 | -0.27% | 300 |
|---|
| 2026.02.09 | ₩41,764 | ₩41,764 | ₩41,713 | ₩41,713 | -0.12% | 200 |
|---|
| 2026.02.06 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,999 | ₩41,093 | ₩40,999 | ₩41,026 | +0.07% | 1천 |
|---|
| 2026.02.04 | ₩41,401 | ₩41,442 | ₩41,269 | ₩41,269 | -0.32% | 2.6천 |
|---|
| 2026.02.03 | ₩40,825 | ₩40,825 | ₩40,815 | ₩40,815 | -0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩40,409 | ₩40,677 | ₩40,409 | ₩40,676 | +0.66% | 5.2천 |
|---|
| 2026.01.30 | ₩40,301 | ₩40,320 | ₩40,160 | ₩40,320 | +0.05% | 2.8천 |
|---|
| 2026.01.29 | ₩40,127 | ₩40,301 | ₩40,127 | ₩40,301 | +0.43% | 900 |
|---|
| 2026.01.28 | ₩40,207 | ₩40,207 | ₩40,046 | ₩40,097 | -0.27% | 5.9천 |
|---|
| 2026.01.27 | ₩40,108 | ₩40,108 | ₩40,108 | ₩40,108 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,266 | ₩40,266 | ₩40,266 | ₩40,266 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩40,073 | ₩40,073 | ₩40,044 | ₩40,044 | -0.07% | 1.3천 |
|---|
| 2026.01.22 | ₩40,449 | ₩40,462 | ₩40,276 | ₩40,276 | -0.43% | 1.6천 |
|---|
| 2026.01.21 | ₩40,143 | ₩40,143 | ₩40,143 | ₩40,143 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,382 | ₩40,382 | ₩40,332 | ₩40,332 | -0.12% | 400 |
|---|
| 2026.01.14 | ₩40,020 | ₩40,206 | ₩40,020 | ₩40,206 | +0.47% | 2.2천 |
|---|
| 2026.01.13 | ₩40,048 | ₩40,048 | ₩40,048 | ₩40,048 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,020 | ₩40,073 | ₩40,020 | ₩40,073 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩40,127 | ₩40,181 | ₩40,127 | ₩40,146 | +0.05% | 400 |
|---|
| 2026.01.08 | ₩40,087 | ₩40,087 | ₩40,029 | ₩40,029 | -0.14% | 400 |
|---|
| 2026.01.07 | ₩39,805 | ₩39,805 | ₩39,590 | ₩39,590 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩39,926 | ₩40,020 | ₩39,926 | ₩40,020 | +0.24% | 600 |
|---|
| 2026.01.05 | ₩39,845 | ₩39,845 | ₩39,769 | ₩39,769 | -0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩39,416 | ₩39,416 | ₩39,310 | ₩39,310 | -0.27% | 200 |
|---|
| 2025.12.31 | ₩39,154 | ₩39,154 | ₩39,052 | ₩39,052 | -0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩39,335 | ₩39,335 | ₩39,306 | ₩39,306 | -0.08% | 300 |
|---|
| 2025.12.29 | ₩39,335 | ₩39,335 | ₩39,305 | ₩39,305 | -0.08% | 4.3천 |
|---|
| 2025.12.26 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,401 | ₩39,401 | ₩39,401 | ₩39,401 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,213 | ₩39,213 | ₩39,213 | ₩39,213 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,187 | ₩39,187 | ₩39,187 | ₩39,187 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,268 | ₩39,268 | ₩39,189 | ₩39,189 | -0.20% | 100 |
|---|
| 2025.12.18 | ₩39,242 | ₩39,242 | ₩39,023 | ₩39,107 | -0.34% | 2.3천 |
|---|
| 2025.12.17 | ₩39,081 | ₩39,081 | ₩39,023 | ₩39,023 | -0.15% | 300 |
|---|
| 2025.12.16 | ₩39,164 | ₩39,164 | ₩39,164 | ₩39,164 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,550 | ₩39,550 | ₩39,331 | ₩39,331 | -0.55% | 17.7만 |
|---|
| 2025.12.11 | ₩39,537 | ₩39,537 | ₩39,504 | ₩39,504 | -0.08% | 400 |
|---|
| 2025.12.10 | ₩39,204 | ₩39,204 | ₩39,204 | ₩39,204 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,611 | ₩38,611 | ₩38,547 | ₩38,547 | -0.17% | 700 |
|---|
| 2025.12.08 | ₩38,551 | ₩38,551 | ₩38,551 | ₩38,551 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,665 | ₩38,665 | ₩38,665 | ₩38,665 | 0.00% | 1.5천 |
|---|
| 2025.12.03 | ₩38,702 | ₩38,702 | ₩38,702 | ₩38,702 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,301 | ₩38,301 | ₩38,301 | ₩38,301 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,568 | ₩38,568 | ₩38,568 | ₩38,568 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,359 | ₩38,359 | ₩38,359 | ₩38,359 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,141 | ₩38,141 | ₩38,141 | ₩38,141 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,578 | ₩37,649 | ₩37,578 | ₩37,649 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩37,420 | ₩37,420 | ₩37,420 | ₩37,420 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,789 | ₩36,789 | ₩36,789 | ₩36,789 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,162 | ₩37,226 | ₩37,162 | ₩37,226 | +0.17% | 300 |
|---|
| 2025.11.17 | ₩37,162 | ₩37,162 | ₩37,162 | ₩37,162 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,377 | ₩37,726 | ₩37,377 | ₩37,590 | +0.57% | 900 |
|---|
| 2025.11.13 | ₩38,061 | ₩38,061 | ₩37,726 | ₩37,726 | -0.88% | 600 |
|---|
| 2025.11.12 | ₩38,069 | ₩38,069 | ₩38,069 | ₩38,069 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,891 | ₩37,891 | ₩37,891 | ₩37,891 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,155 | ₩37,155 | ₩37,155 | ₩37,155 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,314 | ₩37,314 | ₩37,314 | ₩37,314 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,068 | ₩37,091 | ₩37,068 | ₩37,091 | +0.06% | 400 |
|---|
| 2025.11.03 | ₩37,336 | ₩37,350 | ₩37,316 | ₩37,316 | -0.05% | 500 |
|---|
| 2025.10.31 | ₩37,566 | ₩37,566 | ₩37,566 | ₩37,566 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,495 | ₩37,495 | ₩37,495 | ₩37,495 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,029 | ₩38,029 | ₩38,029 | ₩38,029 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,006 | ₩38,006 | ₩38,006 | ₩38,006 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,823 | ₩37,833 | ₩37,811 | ₩37,811 | -0.03% | 4천 |
|---|
| 2025.10.22 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,756 | ₩37,756 | ₩37,756 | ₩37,756 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,095 | ₩37,283 | ₩37,095 | ₩37,283 | +0.51% | 700 |
|---|
| 2025.10.16 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩37,530 | ₩37,530 | ₩37,530 | ₩37,530 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,379 | ₩37,379 | ₩37,379 | ₩37,379 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,919 | ₩36,919 | ₩36,919 | ₩36,919 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩36,974 | ₩36,974 | ₩36,576 | ₩36,576 | -1.08% | 300 |
|---|