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 | ₩44,169 | ₩44,316 | ₩44,077 | ₩44,213 | +0.10% | 8.1천 |
| 2026.10.08 | ₩43,942 | ₩43,995 | ₩43,702 | ₩43,995 | +0.12% | 3.6천 |
| 2026.10.07 | ₩44,102 | ₩44,102 | ₩43,740 | ₩43,759 | -0.78% | 1.2천 |
| 2026.10.06 | ₩44,022 | ₩44,035 | ₩43,975 | ₩44,009 | -0.03% | 13.2만 |
| 2026.10.05 | ₩43,715 | ₩43,889 | ₩43,702 | ₩43,782 | +0.15% | 2.3만 |
| 2026.10.02 | ₩43,648 | ₩43,648 | ₩43,583 | ₩43,628 | -0.05% | 1.8천 |
| 2026.10.01 | ₩43,154 | ₩43,409 | ₩43,154 | ₩43,409 | +0.59% | 800 |
| 2026.09.30 | ₩43,688 | ₩43,688 | ₩43,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,320 |
| -0.84% |
| 8.3천 |
| 2026.09.29 | ₩43,368 | ₩43,481 | ₩43,355 | ₩43,472 | +0.24% | 5.1천 |
|---|
| 2026.09.28 | ₩44,276 | ₩44,276 | ₩43,675 | ₩43,675 | -1.36% | 3.8천 |
|---|
| 2026.09.25 | ₩44,142 | ₩44,182 | ₩43,902 | ₩44,182 | +0.09% | 8.9천 |
|---|
| 2026.09.24 | ₩44,062 | ₩44,062 | ₩43,715 | ₩43,878 | -0.42% | 14만 |
|---|
| 2026.09.23 | ₩44,115 | ₩44,115 | ₩43,862 | ₩43,879 | -0.54% | 5.7천 |
|---|
| 2026.09.22 | ₩44,663 | ₩44,663 | ₩44,169 | ₩44,236 | -0.96% | 1.3만 |
|---|
| 2026.09.21 | ₩44,316 | ₩44,372 | ₩44,156 | ₩44,372 | +0.13% | 2.2천 |
|---|
| 2026.09.18 | ₩44,729 | ₩44,729 | ₩44,150 | ₩44,206 | -1.17% | 7.2천 |
|---|
| 2026.09.17 | ₩44,716 | ₩44,716 | ₩44,409 | ₩44,449 | -0.60% | 6.5천 |
|---|
| 2026.09.16 | ₩45,077 | ₩45,077 | ₩43,969 | ₩44,156 | -2.04% | 4.9천 |
|---|
| 2026.09.15 | ₩44,762 | ₩44,762 | ₩44,663 | ₩44,663 | -0.22% | 4.9천 |
|---|
| 2026.09.14 | ₩45,117 | ₩45,117 | ₩44,779 | ₩44,779 | -0.75% | 1.9천 |
|---|
| 2026.09.11 | ₩44,983 | ₩44,983 | ₩44,823 | ₩44,923 | -0.13% | 4.4천 |
|---|
| 2026.09.10 | ₩44,850 | ₩44,850 | ₩44,543 | ₩44,568 | -0.63% | 3.5천 |
|---|
| 2026.09.09 | ₩45,117 | ₩45,117 | ₩44,683 | ₩44,727 | -0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩45,397 | ₩45,397 | ₩44,855 | ₩44,855 | -1.19% | 5.2천 |
|---|
| 2026.09.04 | ₩45,424 | ₩45,424 | ₩45,010 | ₩45,063 | -0.79% | 6.4천 |
|---|
| 2026.09.03 | ₩45,477 | ₩45,477 | ₩45,182 | ₩45,347 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩45,077 | ₩45,197 | ₩44,910 | ₩45,079 | +0.01% | 5.8천 |
|---|
| 2026.09.01 | ₩45,143 | ₩45,143 | ₩44,664 | ₩44,756 | -0.86% | 7천 |
|---|
| 2026.08.31 | ₩45,277 | ₩45,277 | ₩44,823 | ₩44,847 | -0.95% | 2.5천 |
|---|
| 2026.08.28 | ₩45,149 | ₩45,237 | ₩45,077 | ₩45,102 | -0.10% | 3.8천 |
|---|
| 2026.08.27 | ₩45,464 | ₩45,464 | ₩44,970 | ₩45,012 | -0.99% | 1.2만 |
|---|
| 2026.08.26 | ₩45,477 | ₩45,477 | ₩45,277 | ₩45,306 | -0.38% | 4.4천 |
|---|
| 2026.08.25 | ₩45,357 | ₩45,357 | ₩45,210 | ₩45,239 | -0.26% | 600 |
|---|
| 2026.08.24 | ₩44,836 | ₩45,317 | ₩44,836 | ₩45,286 | +1.00% | 6.5천 |
|---|
| 2026.08.21 | ₩45,464 | ₩45,464 | ₩45,198 | ₩45,198 | -0.58% | 7.7천 |
|---|
| 2026.08.20 | ₩45,490 | ₩45,490 | ₩45,010 | ₩45,010 | -1.06% | 2.7천 |
|---|
| 2026.08.19 | ₩45,524 | ₩45,557 | ₩45,226 | ₩45,226 | -0.65% | 1.5만 |
|---|
| 2026.08.18 | ₩45,530 | ₩45,530 | ₩45,143 | ₩45,143 | -0.85% | 9.1천 |
|---|
| 2026.08.17 | ₩45,811 | ₩45,811 | ₩45,297 | ₩45,301 | -1.11% | 4.1천 |
|---|
| 2026.08.14 | ₩45,824 | ₩45,824 | ₩45,537 | ₩45,570 | -0.55% | 4.8천 |
|---|
| 2026.08.13 | ₩45,510 | ₩45,510 | ₩45,378 | ₩45,473 | -0.08% | 2.8천 |
|---|
| 2026.08.12 | ₩45,337 | ₩45,416 | ₩45,303 | ₩45,416 | +0.17% | 1천 |
|---|
| 2026.08.11 | ₩45,570 | ₩45,570 | ₩45,277 | ₩45,277 | -0.64% | 1.1만 |
|---|
| 2026.08.10 | ₩44,783 | ₩45,330 | ₩44,783 | ₩45,223 | +0.98% | 3.6천 |
|---|
| 2026.08.07 | ₩44,783 | ₩45,117 | ₩44,783 | ₩45,057 | +0.61% | 3.5천 |
|---|
| 2026.08.06 | ₩45,504 | ₩45,504 | ₩44,982 | ₩44,982 | -1.15% | 1.3만 |
|---|
| 2026.08.05 | ₩45,477 | ₩45,477 | ₩45,125 | ₩45,125 | -0.77% | 1.3만 |
|---|
| 2026.08.04 | ₩44,930 | ₩45,143 | ₩44,342 | ₩45,134 | +0.45% | 9.5천 |
|---|
| 2026.08.03 | ₩44,102 | ₩44,591 | ₩44,102 | ₩44,591 | +1.11% | 900 |
|---|
| 2026.07.31 | ₩44,209 | ₩44,356 | ₩44,115 | ₩44,306 | +0.22% | 500 |
|---|
| 2026.07.30 | ₩44,182 | ₩44,182 | ₩43,622 | ₩44,061 | -0.27% | 8.4천 |
|---|
| 2026.07.29 | ₩44,703 | ₩44,703 | ₩43,775 | ₩43,784 | -2.05% | 5.6천 |
|---|
| 2026.07.28 | ₩44,276 | ₩44,293 | ₩44,241 | ₩44,293 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩43,835 | ₩44,009 | ₩43,835 | ₩43,962 | +0.29% | 1.3천 |
|---|
| 2026.07.24 | ₩43,488 | ₩44,142 | ₩43,488 | ₩43,910 | +0.97% | 4.6천 |
|---|
| 2026.07.23 | ₩43,542 | ₩43,922 | ₩43,542 | ₩43,755 | +0.49% | 8천 |
|---|
| 2026.07.22 | ₩44,449 | ₩44,449 | ₩44,142 | ₩44,160 | -0.65% | 6.7천 |
|---|
| 2026.07.21 | ₩43,885 | ₩44,129 | ₩43,885 | ₩44,114 | +0.52% | 1.5천 |
|---|
| 2026.07.20 | ₩43,945 | ₩43,945 | ₩43,758 | ₩43,758 | -0.43% | 1.2천 |
|---|
| 2026.07.17 | ₩44,182 | ₩44,182 | ₩43,862 | ₩43,905 | -0.63% | 4천 |
|---|
| 2026.07.16 | ₩43,822 | ₩44,169 | ₩43,822 | ₩44,019 | +0.45% | 1.4만 |
|---|
| 2026.07.15 | ₩44,209 | ₩44,209 | ₩43,849 | ₩43,878 | -0.75% | 3.2천 |
|---|
| 2026.07.14 | ₩44,156 | ₩44,156 | ₩43,965 | ₩43,965 | -0.43% | 300 |
|---|
| 2026.07.13 | ₩44,069 | ₩44,087 | ₩44,009 | ₩44,037 | -0.07% | 2.4천 |
|---|
| 2026.07.10 | ₩44,249 | ₩44,249 | ₩44,075 | ₩44,122 | -0.29% | 1.4만 |
|---|
| 2026.07.09 | ₩43,969 | ₩44,062 | ₩43,875 | ₩43,901 | -0.15% | 4.4천 |
|---|
| 2026.07.08 | ₩44,276 | ₩44,276 | ₩43,755 | ₩43,774 | -1.13% | 4천 |
|---|
| 2026.07.07 | ₩44,449 | ₩44,449 | ₩44,115 | ₩44,185 | -0.59% | 3.9천 |
|---|
| 2026.07.06 | ₩44,236 | ₩44,236 | ₩43,875 | ₩44,030 | -0.46% | 1.1만 |
|---|
| 2026.07.02 | ₩44,002 | ₩44,049 | ₩43,542 | ₩43,867 | -0.31% | 4.6천 |
|---|
| 2026.07.01 | ₩43,795 | ₩43,969 | ₩43,699 | ₩43,755 | -0.09% | 8.8천 |
|---|
| 2026.06.30 | ₩43,622 | ₩43,795 | ₩43,622 | ₩43,648 | +0.06% | 1만 |
|---|
| 2026.06.29 | ₩43,782 | ₩43,782 | ₩43,419 | ₩43,660 | -0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩43,435 | ₩43,635 | ₩43,428 | ₩43,428 | -0.02% | 1.2천 |
|---|
| 2026.06.25 | ₩43,635 | ₩43,849 | ₩43,575 | ₩43,635 | 0.00% | 7.5천 |
|---|
| 2026.06.24 | ₩43,608 | ₩43,608 | ₩43,154 | ₩43,186 | -0.97% | 9.4천 |
|---|
| 2026.06.23 | ₩43,435 | ₩43,435 | ₩42,914 | ₩43,328 | -0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩43,675 | ₩43,675 | ₩43,501 | ₩43,542 | -0.31% | 1.6천 |
|---|
| 2026.06.18 | ₩43,889 | ₩43,889 | ₩43,501 | ₩43,542 | -0.79% | 2.7만 |
|---|
| 2026.06.17 | ₩44,129 | ₩44,129 | ₩43,260 | ₩43,268 | -1.95% | 11.7만 |
|---|
| 2026.06.16 | ₩44,222 | ₩44,222 | ₩43,808 | ₩43,850 | -0.84% | 2.9천 |
|---|
| 2026.06.15 | ₩43,768 | ₩44,369 | ₩43,768 | ₩43,886 | +0.27% | 6.5천 |
|---|
| 2026.06.12 | ₩43,755 | ₩43,935 | ₩43,655 | ₩43,812 | +0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩43,381 | ₩43,635 | ₩43,101 | ₩43,477 | +0.22% | 2.5천 |
|---|
| 2026.06.10 | ₩43,542 | ₩43,542 | ₩42,926 | ₩42,926 | -1.41% | 5.4천 |
|---|
| 2026.06.09 | ₩43,301 | ₩43,395 | ₩42,834 | ₩43,316 | +0.03% | 5.4천 |
|---|
| 2026.06.08 | ₩43,568 | ₩43,568 | ₩43,156 | ₩43,156 | -0.95% | 4.4천 |
|---|
| 2026.06.05 | ₩43,335 | ₩43,421 | ₩43,094 | ₩43,094 | -0.55% | 2.3천 |
|---|
| 2026.06.04 | ₩43,568 | ₩43,635 | ₩43,555 | ₩43,555 | -0.03% | 3천 |
|---|
| 2026.06.03 | ₩43,074 | ₩43,114 | ₩43,016 | ₩43,016 | -0.14% | 6.8천 |
|---|
| 2026.06.02 | ₩42,901 | ₩43,021 | ₩42,901 | ₩42,984 | +0.19% | 1.8천 |
|---|
| 2026.06.01 | ₩42,781 | ₩42,794 | ₩42,722 | ₩42,722 | -0.14% | 1천 |
|---|
| 2026.05.29 | ₩43,074 | ₩43,074 | ₩42,949 | ₩42,949 | -0.29% | 3.2천 |
|---|
| 2026.05.28 | ₩43,141 | ₩43,275 | ₩43,128 | ₩43,185 | +0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩43,221 | ₩43,221 | ₩43,154 | ₩43,177 | -0.10% | 6.7천 |
|---|
| 2026.05.26 | ₩43,515 | ₩43,515 | ₩43,208 | ₩43,275 | -0.55% | 3.4천 |
|---|
| 2026.05.22 | ₩43,048 | ₩43,221 | ₩43,048 | ₩43,146 | +0.23% | 5.5천 |
|---|
| 2026.05.21 | ₩42,834 | ₩42,834 | ₩42,661 | ₩42,794 | -0.09% | 2천 |
|---|
| 2026.05.20 | ₩42,567 | ₩42,741 | ₩42,530 | ₩42,690 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩42,607 | ₩42,607 | ₩42,213 | ₩42,300 | -0.72% | 5.3천 |
|---|
| 2026.05.18 | ₩42,260 | ₩42,467 | ₩42,260 | ₩42,460 | +0.47% | 9.3천 |
|---|
| 2026.05.15 | ₩42,434 | ₩42,434 | ₩42,247 | ₩42,263 | -0.40% | 5.5천 |
|---|
| 2026.05.14 | ₩42,567 | ₩42,607 | ₩42,494 | ₩42,510 | -0.13% | 3.2천 |
|---|
| 2026.05.13 | ₩42,247 | ₩42,380 | ₩42,233 | ₩42,315 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩42,407 | ₩42,407 | ₩41,966 | ₩42,287 | -0.28% | 8.3천 |
|---|
| 2026.05.11 | ₩42,340 | ₩42,340 | ₩42,187 | ₩42,247 | -0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩42,113 | ₩42,120 | ₩42,100 | ₩42,120 | +0.02% | 800 |
|---|
| 2026.05.07 | ₩41,966 | ₩42,033 | ₩41,872 | ₩41,872 | -0.23% | 500 |
|---|
| 2026.05.06 | ₩42,233 | ₩42,407 | ₩42,233 | ₩42,340 | +0.25% | 900 |
|---|
| 2026.05.05 | ₩41,766 | ₩41,873 | ₩41,766 | ₩41,782 | +0.04% | 8.6천 |
|---|
| 2026.05.04 | ₩41,873 | ₩41,873 | ₩41,527 | ₩41,527 | -0.83% | 6.8천 |
|---|
| 2026.05.01 | ₩42,060 | ₩42,060 | ₩41,976 | ₩41,976 | -0.20% | 97.8만 |
|---|
| 2026.04.30 | ₩41,886 | ₩42,124 | ₩41,886 | ₩42,124 | +0.57% | 300 |
|---|
| 2026.04.29 | ₩41,339 | ₩41,450 | ₩41,339 | ₩41,450 | +0.27% | 100 |
|---|
| 2026.04.28 | ₩41,097 | ₩41,097 | ₩41,097 | ₩41,097 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,999 | ₩40,999 | ₩40,999 | ₩40,999 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,885 | ₩40,948 | ₩40,885 | ₩40,948 | +0.15% | 700 |
|---|
| 2026.04.23 | ₩41,112 | ₩41,199 | ₩41,099 | ₩41,101 | -0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩40,912 | ₩40,912 | ₩40,861 | ₩40,861 | -0.12% | 500 |
|---|
| 2026.04.21 | ₩41,005 | ₩41,299 | ₩40,885 | ₩40,917 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩40,752 | ₩41,139 | ₩40,752 | ₩40,979 | +0.56% | 1.4만 |
|---|
| 2026.04.17 | ₩40,952 | ₩41,045 | ₩40,952 | ₩41,041 | +0.22% | 2.5천 |
|---|
| 2026.04.16 | ₩40,525 | ₩40,565 | ₩40,525 | ₩40,565 | +0.10% | 3.1천 |
|---|
| 2026.04.15 | ₩40,231 | ₩40,341 | ₩40,231 | ₩40,341 | +0.27% | 1.7천 |
|---|
| 2026.04.14 | ₩40,491 | ₩40,538 | ₩40,457 | ₩40,457 | -0.09% | 4.9천 |
|---|
| 2026.04.13 | ₩40,138 | ₩40,466 | ₩40,138 | ₩40,466 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩40,191 | ₩40,191 | ₩40,143 | ₩40,143 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩40,245 | ₩40,525 | ₩40,245 | ₩40,450 | +0.51% | 4.4천 |
|---|
| 2026.04.08 | ₩40,071 | ₩40,210 | ₩40,071 | ₩40,210 | +0.35% | 1.7천 |
|---|
| 2026.04.07 | ₩39,082 | ₩39,227 | ₩39,082 | ₩39,227 | +0.37% | 5.1천 |
|---|
| 2026.04.06 | ₩39,143 | ₩39,143 | ₩39,143 | ₩39,143 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,709 | ₩38,879 | ₩38,709 | ₩38,879 | +0.44% | 400 |
|---|
| 2026.04.01 | ₩39,003 | ₩39,003 | ₩38,802 | ₩38,802 | -0.52% | 1.3천 |
|---|
| 2026.03.31 | ₩38,229 | ₩38,657 | ₩38,229 | ₩38,657 | +1.12% | 6.7천 |
|---|
| 2026.03.30 | ₩38,189 | ₩38,189 | ₩37,748 | ₩37,788 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩38,456 | ₩38,456 | ₩38,006 | ₩38,006 | -1.17% | 1.3만 |
|---|
| 2026.03.26 | ₩38,616 | ₩38,683 | ₩38,465 | ₩38,465 | -0.39% | 8.3천 |
|---|
| 2026.03.25 | ₩38,830 | ₩38,896 | ₩38,830 | ₩38,896 | +0.17% | 500 |
|---|
| 2026.03.24 | ₩38,696 | ₩38,709 | ₩38,671 | ₩38,671 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩38,521 | ₩38,521 | ₩38,521 | ₩38,521 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,609 | ₩38,609 | ₩38,416 | ₩38,416 | -0.50% | 200 |
|---|
| 2026.03.19 | ₩38,509 | ₩38,667 | ₩38,496 | ₩38,667 | +0.41% | 500 |
|---|
| 2026.03.18 | ₩39,043 | ₩39,043 | ₩38,681 | ₩38,681 | -0.93% | 600 |
|---|
| 2026.03.17 | ₩39,270 | ₩39,270 | ₩39,225 | ₩39,225 | -0.12% | 200 |
|---|
| 2026.03.16 | ₩39,267 | ₩39,267 | ₩39,057 | ₩39,097 | -0.44% | 500 |
|---|
| 2026.03.13 | ₩39,190 | ₩39,190 | ₩38,860 | ₩38,860 | -0.84% | 8.4만 |
|---|
| 2026.03.12 | ₩39,190 | ₩39,190 | ₩38,895 | ₩38,895 | -0.75% | 3.3천 |
|---|
| 2026.03.11 | ₩39,376 | ₩39,390 | ₩39,324 | ₩39,390 | +0.04% | 2.9만 |
|---|
| 2026.03.10 | ₩39,590 | ₩39,590 | ₩39,493 | ₩39,493 | -0.25% | 1천 |
|---|
| 2026.03.09 | ₩39,137 | ₩39,613 | ₩39,137 | ₩39,613 | +1.22% | 1.6천 |
|---|
| 2026.03.06 | ₩39,297 | ₩39,623 | ₩39,297 | ₩39,623 | +0.83% | 5.6만 |
|---|
| 2026.03.05 | ₩40,498 | ₩40,498 | ₩40,154 | ₩40,154 | -0.85% | 4.2만 |
|---|
| 2026.03.04 | ₩40,458 | ₩40,712 | ₩40,458 | ₩40,658 | +0.49% | 6.7만 |
|---|
| 2026.03.03 | ₩40,658 | ₩40,658 | ₩40,518 | ₩40,518 | -0.34% | 500 |
|---|
| 2026.03.02 | ₩41,219 | ₩41,219 | ₩41,087 | ₩41,116 | -0.25% | 800 |
|---|
| 2026.02.27 | ₩40,952 | ₩41,134 | ₩40,916 | ₩41,134 | +0.44% | 4.4천 |
|---|
| 2026.02.26 | ₩41,326 | ₩41,326 | ₩41,307 | ₩41,307 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩40,979 | ₩41,212 | ₩40,979 | ₩41,212 | +0.57% | 2.1천 |
|---|
| 2026.02.24 | ₩41,005 | ₩41,040 | ₩41,005 | ₩41,040 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩40,892 | ₩40,892 | ₩40,892 | ₩40,892 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩41,259 | ₩41,526 | ₩41,259 | ₩41,526 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩41,419 | ₩41,419 | ₩41,326 | ₩41,326 | -0.23% | 100 |
|---|
| 2026.02.18 | ₩41,392 | ₩41,466 | ₩41,392 | ₩41,466 | +0.18% | 700 |
|---|
| 2026.02.17 | ₩41,593 | ₩41,593 | ₩41,139 | ₩41,198 | -0.95% | 600 |
|---|
| 2026.02.13 | ₩41,366 | ₩41,379 | ₩41,246 | ₩41,246 | -0.29% | 7.7천 |
|---|
| 2026.02.12 | ₩41,339 | ₩41,359 | ₩41,031 | ₩41,031 | -0.75% | 6.1천 |
|---|
| 2026.02.11 | ₩41,686 | ₩41,686 | ₩41,686 | ₩41,686 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,593 | ₩41,593 | ₩41,481 | ₩41,481 | -0.27% | 300 |
|---|
| 2026.02.09 | ₩41,553 | ₩41,553 | ₩41,502 | ₩41,502 | -0.12% | 200 |
|---|
| 2026.02.06 | ₩41,577 | ₩41,577 | ₩41,577 | ₩41,577 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,792 | ₩40,885 | ₩40,792 | ₩40,818 | +0.07% | 1천 |
|---|
| 2026.02.04 | ₩41,192 | ₩41,232 | ₩41,060 | ₩41,060 | -0.32% | 2.6천 |
|---|
| 2026.02.03 | ₩40,618 | ₩40,618 | ₩40,609 | ₩40,609 | -0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩40,204 | ₩40,471 | ₩40,204 | ₩40,470 | +0.66% | 5.2천 |
|---|
| 2026.01.30 | ₩40,098 | ₩40,116 | ₩39,958 | ₩40,116 | +0.05% | 2.8천 |
|---|
| 2026.01.29 | ₩39,924 | ₩40,098 | ₩39,924 | ₩40,098 | +0.43% | 900 |
|---|
| 2026.01.28 | ₩40,004 | ₩40,004 | ₩39,844 | ₩39,895 | -0.27% | 5.9천 |
|---|
| 2026.01.27 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,063 | ₩40,063 | ₩40,063 | ₩40,063 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩39,871 | ₩39,871 | ₩39,841 | ₩39,841 | -0.07% | 1.3천 |
|---|
| 2026.01.22 | ₩40,245 | ₩40,258 | ₩40,072 | ₩40,072 | -0.43% | 1.6천 |
|---|
| 2026.01.21 | ₩39,940 | ₩39,940 | ₩39,940 | ₩39,940 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,356 | ₩39,356 | ₩39,356 | ₩39,356 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,884 | ₩39,884 | ₩39,884 | ₩39,884 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,178 | ₩40,178 | ₩40,128 | ₩40,128 | -0.12% | 400 |
|---|
| 2026.01.14 | ₩39,817 | ₩40,003 | ₩39,817 | ₩40,003 | +0.47% | 2.2천 |
|---|
| 2026.01.13 | ₩39,845 | ₩39,845 | ₩39,845 | ₩39,845 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩39,817 | ₩39,871 | ₩39,817 | ₩39,871 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩39,924 | ₩39,978 | ₩39,924 | ₩39,943 | +0.05% | 400 |
|---|
| 2026.01.08 | ₩39,884 | ₩39,884 | ₩39,827 | ₩39,827 | -0.14% | 400 |
|---|
| 2026.01.07 | ₩39,604 | ₩39,604 | ₩39,390 | ₩39,390 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩39,724 | ₩39,817 | ₩39,724 | ₩39,817 | +0.24% | 600 |
|---|
| 2026.01.05 | ₩39,644 | ₩39,644 | ₩39,568 | ₩39,568 | -0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩39,217 | ₩39,217 | ₩39,111 | ₩39,111 | -0.27% | 200 |
|---|
| 2025.12.31 | ₩38,956 | ₩38,956 | ₩38,855 | ₩38,855 | -0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩39,137 | ₩39,137 | ₩39,107 | ₩39,107 | -0.08% | 300 |
|---|
| 2025.12.29 | ₩39,137 | ₩39,137 | ₩39,106 | ₩39,106 | -0.08% | 4.3천 |
|---|
| 2025.12.26 | ₩39,205 | ₩39,205 | ₩39,205 | ₩39,205 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,202 | ₩39,202 | ₩39,202 | ₩39,202 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,015 | ₩39,015 | ₩39,015 | ₩39,015 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,988 | ₩38,988 | ₩38,988 | ₩38,988 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,070 | ₩39,070 | ₩38,991 | ₩38,991 | -0.20% | 100 |
|---|
| 2025.12.18 | ₩39,043 | ₩39,043 | ₩38,826 | ₩38,910 | -0.34% | 2.3천 |
|---|
| 2025.12.17 | ₩38,883 | ₩38,883 | ₩38,826 | ₩38,826 | -0.15% | 300 |
|---|
| 2025.12.16 | ₩38,966 | ₩38,966 | ₩38,966 | ₩38,966 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,350 | ₩39,350 | ₩39,133 | ₩39,133 | -0.55% | 17.7만 |
|---|
| 2025.12.11 | ₩39,337 | ₩39,337 | ₩39,305 | ₩39,305 | -0.08% | 400 |
|---|
| 2025.12.10 | ₩39,006 | ₩39,006 | ₩39,006 | ₩39,006 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,416 | ₩38,416 | ₩38,352 | ₩38,352 | -0.17% | 700 |
|---|
| 2025.12.08 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,493 | ₩38,493 | ₩38,493 | ₩38,493 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 1.5천 |
|---|
| 2025.12.03 | ₩38,507 | ₩38,507 | ₩38,507 | ₩38,507 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,146 | ₩38,146 | ₩38,146 | ₩38,146 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,107 | ₩38,107 | ₩38,107 | ₩38,107 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,373 | ₩38,373 | ₩38,373 | ₩38,373 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,165 | ₩38,165 | ₩38,165 | ₩38,165 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,949 | ₩37,949 | ₩37,949 | ₩37,949 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,388 | ₩37,459 | ₩37,388 | ₩37,459 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩37,231 | ₩37,231 | ₩37,231 | ₩37,231 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,603 | ₩36,603 | ₩36,603 | ₩36,603 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,974 | ₩37,038 | ₩36,974 | ₩37,038 | +0.17% | 300 |
|---|
| 2025.11.17 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,188 | ₩37,535 | ₩37,188 | ₩37,400 | +0.57% | 900 |
|---|
| 2025.11.13 | ₩37,869 | ₩37,869 | ₩37,535 | ₩37,535 | -0.88% | 600 |
|---|
| 2025.11.12 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,699 | ₩37,699 | ₩37,699 | ₩37,699 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,344 | ₩37,344 | ₩37,344 | ₩37,344 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,182 | ₩37,182 | ₩37,182 | ₩37,182 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,968 | ₩36,968 | ₩36,968 | ₩36,968 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,881 | ₩36,903 | ₩36,881 | ₩36,903 | +0.06% | 400 |
|---|
| 2025.11.03 | ₩37,148 | ₩37,161 | ₩37,128 | ₩37,128 | -0.05% | 500 |
|---|
| 2025.10.31 | ₩37,376 | ₩37,376 | ₩37,376 | ₩37,376 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,305 | ₩37,305 | ₩37,305 | ₩37,305 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,643 | ₩37,643 | ₩37,643 | ₩37,643 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,053 | ₩38,053 | ₩38,053 | ₩38,053 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,814 | ₩37,814 | ₩37,814 | ₩37,814 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,632 | ₩37,642 | ₩37,620 | ₩37,620 | -0.03% | 4천 |
|---|
| 2025.10.22 | ₩37,444 | ₩37,444 | ₩37,444 | ₩37,444 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,596 | ₩37,596 | ₩37,596 | ₩37,596 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,566 | ₩37,566 | ₩37,566 | ₩37,566 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,907 | ₩37,094 | ₩36,907 | ₩37,094 | +0.51% | 700 |
|---|
| 2025.10.16 | ₩36,854 | ₩36,854 | ₩36,854 | ₩36,854 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩37,340 | ₩37,340 | ₩37,340 | ₩37,340 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,190 | ₩37,190 | ₩37,190 | ₩37,190 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩36,787 | ₩36,787 | ₩36,391 | ₩36,391 | -1.08% | 300 |
|---|