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 | ₩44,148 | ₩44,295 | ₩44,056 | ₩44,192 | +0.10% | 8.1천 |
| 2026.10.08 | ₩43,921 | ₩43,975 | ₩43,681 | ₩43,975 | +0.12% | 3.6천 |
| 2026.10.07 | ₩44,081 | ₩44,081 | ₩43,720 | ₩43,738 | -0.78% | 1.2천 |
| 2026.10.06 | ₩44,001 | ₩44,015 | ₩43,955 | ₩43,988 | -0.03% | 13.2만 |
| 2026.10.05 | ₩43,694 | ₩43,868 | ₩43,681 | ₩43,761 | +0.15% | 2.3만 |
| 2026.10.02 | ₩43,628 | ₩43,628 | ₩43,562 | ₩43,608 | -0.05% | 1.8천 |
| 2026.10.01 | ₩43,134 | ₩43,389 | ₩43,134 | ₩43,389 | +0.59% | 800 |
| 2026.09.30 | ₩43,668 | ₩43,668 | ₩43,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,299 |
| -0.84% |
| 8.3천 |
| 2026.09.29 | ₩43,348 | ₩43,461 | ₩43,334 | ₩43,452 | +0.24% | 5.1천 |
|---|
| 2026.09.28 | ₩44,255 | ₩44,255 | ₩43,654 | ₩43,654 | -1.36% | 3.8천 |
|---|
| 2026.09.25 | ₩44,121 | ₩44,161 | ₩43,881 | ₩44,161 | +0.09% | 8.9천 |
|---|
| 2026.09.24 | ₩44,041 | ₩44,041 | ₩43,694 | ₩43,857 | -0.42% | 14만 |
|---|
| 2026.09.23 | ₩44,095 | ₩44,095 | ₩43,841 | ₩43,859 | -0.54% | 5.7천 |
|---|
| 2026.09.22 | ₩44,642 | ₩44,642 | ₩44,148 | ₩44,215 | -0.96% | 1.3만 |
|---|
| 2026.09.21 | ₩44,295 | ₩44,351 | ₩44,135 | ₩44,351 | +0.13% | 2.2천 |
|---|
| 2026.09.18 | ₩44,708 | ₩44,708 | ₩44,129 | ₩44,185 | -1.17% | 7.2천 |
|---|
| 2026.09.17 | ₩44,695 | ₩44,695 | ₩44,388 | ₩44,428 | -0.60% | 6.5천 |
|---|
| 2026.09.16 | ₩45,055 | ₩45,055 | ₩43,948 | ₩44,135 | -2.04% | 4.9천 |
|---|
| 2026.09.15 | ₩44,740 | ₩44,740 | ₩44,642 | ₩44,642 | -0.22% | 4.9천 |
|---|
| 2026.09.14 | ₩45,095 | ₩45,095 | ₩44,758 | ₩44,758 | -0.75% | 1.9천 |
|---|
| 2026.09.11 | ₩44,962 | ₩44,962 | ₩44,802 | ₩44,902 | -0.13% | 4.4천 |
|---|
| 2026.09.10 | ₩44,828 | ₩44,828 | ₩44,522 | ₩44,547 | -0.63% | 3.5천 |
|---|
| 2026.09.09 | ₩45,095 | ₩45,095 | ₩44,662 | ₩44,706 | -0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩45,375 | ₩45,375 | ₩44,834 | ₩44,834 | -1.19% | 5.2천 |
|---|
| 2026.09.04 | ₩45,402 | ₩45,402 | ₩44,989 | ₩45,042 | -0.79% | 6.4천 |
|---|
| 2026.09.03 | ₩45,456 | ₩45,456 | ₩45,161 | ₩45,326 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩45,055 | ₩45,175 | ₩44,888 | ₩45,058 | +0.01% | 5.8천 |
|---|
| 2026.09.01 | ₩45,122 | ₩45,122 | ₩44,643 | ₩44,735 | -0.86% | 7천 |
|---|
| 2026.08.31 | ₩45,255 | ₩45,255 | ₩44,802 | ₩44,826 | -0.95% | 2.5천 |
|---|
| 2026.08.28 | ₩45,127 | ₩45,215 | ₩45,055 | ₩45,081 | -0.10% | 3.8천 |
|---|
| 2026.08.27 | ₩45,442 | ₩45,442 | ₩44,949 | ₩44,991 | -0.99% | 1.2만 |
|---|
| 2026.08.26 | ₩45,456 | ₩45,456 | ₩45,255 | ₩45,285 | -0.38% | 4.4천 |
|---|
| 2026.08.25 | ₩45,335 | ₩45,335 | ₩45,189 | ₩45,218 | -0.26% | 600 |
|---|
| 2026.08.24 | ₩44,815 | ₩45,295 | ₩44,815 | ₩45,265 | +1.00% | 6.5천 |
|---|
| 2026.08.21 | ₩45,442 | ₩45,442 | ₩45,177 | ₩45,177 | -0.58% | 7.7천 |
|---|
| 2026.08.20 | ₩45,469 | ₩45,469 | ₩44,989 | ₩44,989 | -1.06% | 2.7천 |
|---|
| 2026.08.19 | ₩45,502 | ₩45,536 | ₩45,205 | ₩45,205 | -0.65% | 1.5만 |
|---|
| 2026.08.18 | ₩45,509 | ₩45,509 | ₩45,122 | ₩45,122 | -0.85% | 9.1천 |
|---|
| 2026.08.17 | ₩45,789 | ₩45,789 | ₩45,275 | ₩45,279 | -1.11% | 4.1천 |
|---|
| 2026.08.14 | ₩45,802 | ₩45,802 | ₩45,516 | ₩45,549 | -0.55% | 4.8천 |
|---|
| 2026.08.13 | ₩45,489 | ₩45,489 | ₩45,357 | ₩45,452 | -0.08% | 2.8천 |
|---|
| 2026.08.12 | ₩45,315 | ₩45,394 | ₩45,282 | ₩45,394 | +0.17% | 1천 |
|---|
| 2026.08.11 | ₩45,549 | ₩45,549 | ₩45,255 | ₩45,255 | -0.64% | 1.1만 |
|---|
| 2026.08.10 | ₩44,762 | ₩45,309 | ₩44,762 | ₩45,202 | +0.98% | 3.6천 |
|---|
| 2026.08.07 | ₩44,762 | ₩45,095 | ₩44,762 | ₩45,035 | +0.61% | 3.5천 |
|---|
| 2026.08.06 | ₩45,482 | ₩45,482 | ₩44,961 | ₩44,961 | -1.15% | 1.3만 |
|---|
| 2026.08.05 | ₩45,456 | ₩45,456 | ₩45,103 | ₩45,103 | -0.77% | 1.3만 |
|---|
| 2026.08.04 | ₩44,908 | ₩45,122 | ₩44,321 | ₩45,113 | +0.45% | 9.5천 |
|---|
| 2026.08.03 | ₩44,081 | ₩44,570 | ₩44,081 | ₩44,570 | +1.11% | 900 |
|---|
| 2026.07.31 | ₩44,188 | ₩44,335 | ₩44,095 | ₩44,285 | +0.22% | 500 |
|---|
| 2026.07.30 | ₩44,161 | ₩44,161 | ₩43,601 | ₩44,040 | -0.27% | 8.4천 |
|---|
| 2026.07.29 | ₩44,682 | ₩44,682 | ₩43,754 | ₩43,764 | -2.05% | 5.6천 |
|---|
| 2026.07.28 | ₩44,255 | ₩44,272 | ₩44,220 | ₩44,272 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩43,814 | ₩43,988 | ₩43,814 | ₩43,941 | +0.29% | 1.3천 |
|---|
| 2026.07.24 | ₩43,468 | ₩44,121 | ₩43,468 | ₩43,889 | +0.97% | 4.6천 |
|---|
| 2026.07.23 | ₩43,521 | ₩43,901 | ₩43,521 | ₩43,734 | +0.49% | 8천 |
|---|
| 2026.07.22 | ₩44,428 | ₩44,428 | ₩44,121 | ₩44,139 | -0.65% | 6.7천 |
|---|
| 2026.07.21 | ₩43,864 | ₩44,108 | ₩43,864 | ₩44,093 | +0.52% | 1.5천 |
|---|
| 2026.07.20 | ₩43,924 | ₩43,924 | ₩43,737 | ₩43,737 | -0.43% | 1.2천 |
|---|
| 2026.07.17 | ₩44,161 | ₩44,161 | ₩43,841 | ₩43,884 | -0.63% | 4천 |
|---|
| 2026.07.16 | ₩43,801 | ₩44,148 | ₩43,801 | ₩43,999 | +0.45% | 1.4만 |
|---|
| 2026.07.15 | ₩44,188 | ₩44,188 | ₩43,828 | ₩43,857 | -0.75% | 3.2천 |
|---|
| 2026.07.14 | ₩44,135 | ₩44,135 | ₩43,944 | ₩43,944 | -0.43% | 300 |
|---|
| 2026.07.13 | ₩44,048 | ₩44,067 | ₩43,988 | ₩44,016 | -0.07% | 2.4천 |
|---|
| 2026.07.10 | ₩44,228 | ₩44,228 | ₩44,055 | ₩44,101 | -0.29% | 1.4만 |
|---|
| 2026.07.09 | ₩43,948 | ₩44,041 | ₩43,854 | ₩43,880 | -0.15% | 4.4천 |
|---|
| 2026.07.08 | ₩44,255 | ₩44,255 | ₩43,734 | ₩43,753 | -1.13% | 4천 |
|---|
| 2026.07.07 | ₩44,428 | ₩44,428 | ₩44,095 | ₩44,164 | -0.59% | 3.9천 |
|---|
| 2026.07.06 | ₩44,215 | ₩44,215 | ₩43,854 | ₩44,009 | -0.46% | 1.1만 |
|---|
| 2026.07.02 | ₩43,981 | ₩44,028 | ₩43,521 | ₩43,846 | -0.31% | 4.6천 |
|---|
| 2026.07.01 | ₩43,774 | ₩43,948 | ₩43,678 | ₩43,734 | -0.09% | 8.8천 |
|---|
| 2026.06.30 | ₩43,601 | ₩43,774 | ₩43,601 | ₩43,628 | +0.06% | 1만 |
|---|
| 2026.06.29 | ₩43,761 | ₩43,761 | ₩43,398 | ₩43,640 | -0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩43,414 | ₩43,614 | ₩43,408 | ₩43,408 | -0.02% | 1.2천 |
|---|
| 2026.06.25 | ₩43,614 | ₩43,828 | ₩43,554 | ₩43,614 | 0.00% | 7.5천 |
|---|
| 2026.06.24 | ₩43,588 | ₩43,588 | ₩43,134 | ₩43,166 | -0.97% | 9.4천 |
|---|
| 2026.06.23 | ₩43,414 | ₩43,414 | ₩42,894 | ₩43,307 | -0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩43,654 | ₩43,654 | ₩43,481 | ₩43,521 | -0.31% | 1.6천 |
|---|
| 2026.06.18 | ₩43,868 | ₩43,868 | ₩43,481 | ₩43,521 | -0.79% | 2.7만 |
|---|
| 2026.06.17 | ₩44,108 | ₩44,108 | ₩43,239 | ₩43,247 | -1.95% | 11.7만 |
|---|
| 2026.06.16 | ₩44,201 | ₩44,201 | ₩43,788 | ₩43,829 | -0.84% | 2.9천 |
|---|
| 2026.06.15 | ₩43,748 | ₩44,348 | ₩43,748 | ₩43,865 | +0.27% | 6.5천 |
|---|
| 2026.06.12 | ₩43,734 | ₩43,915 | ₩43,634 | ₩43,792 | +0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩43,361 | ₩43,614 | ₩43,081 | ₩43,457 | +0.22% | 2.5천 |
|---|
| 2026.06.10 | ₩43,521 | ₩43,521 | ₩42,906 | ₩42,906 | -1.41% | 5.4천 |
|---|
| 2026.06.09 | ₩43,281 | ₩43,374 | ₩42,814 | ₩43,295 | +0.03% | 5.4천 |
|---|
| 2026.06.08 | ₩43,548 | ₩43,548 | ₩43,135 | ₩43,135 | -0.95% | 4.4천 |
|---|
| 2026.06.05 | ₩43,314 | ₩43,401 | ₩43,074 | ₩43,074 | -0.55% | 2.3천 |
|---|
| 2026.06.04 | ₩43,548 | ₩43,614 | ₩43,534 | ₩43,534 | -0.03% | 3천 |
|---|
| 2026.06.03 | ₩43,054 | ₩43,094 | ₩42,995 | ₩42,995 | -0.14% | 6.8천 |
|---|
| 2026.06.02 | ₩42,881 | ₩43,001 | ₩42,881 | ₩42,963 | +0.19% | 1.8천 |
|---|
| 2026.06.01 | ₩42,760 | ₩42,774 | ₩42,702 | ₩42,702 | -0.14% | 1천 |
|---|
| 2026.05.29 | ₩43,054 | ₩43,054 | ₩42,929 | ₩42,929 | -0.29% | 3.2천 |
|---|
| 2026.05.28 | ₩43,121 | ₩43,254 | ₩43,107 | ₩43,165 | +0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩43,201 | ₩43,201 | ₩43,134 | ₩43,157 | -0.10% | 6.7천 |
|---|
| 2026.05.26 | ₩43,494 | ₩43,494 | ₩43,187 | ₩43,254 | -0.55% | 3.4천 |
|---|
| 2026.05.22 | ₩43,027 | ₩43,201 | ₩43,027 | ₩43,126 | +0.23% | 5.5천 |
|---|
| 2026.05.21 | ₩42,814 | ₩42,814 | ₩42,640 | ₩42,774 | -0.09% | 2천 |
|---|
| 2026.05.20 | ₩42,547 | ₩42,720 | ₩42,510 | ₩42,670 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩42,587 | ₩42,587 | ₩42,193 | ₩42,280 | -0.72% | 5.3천 |
|---|
| 2026.05.18 | ₩42,240 | ₩42,447 | ₩42,240 | ₩42,440 | +0.47% | 9.3천 |
|---|
| 2026.05.15 | ₩42,414 | ₩42,414 | ₩42,227 | ₩42,243 | -0.40% | 5.5천 |
|---|
| 2026.05.14 | ₩42,547 | ₩42,587 | ₩42,474 | ₩42,490 | -0.13% | 3.2천 |
|---|
| 2026.05.13 | ₩42,227 | ₩42,360 | ₩42,213 | ₩42,295 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩42,387 | ₩42,387 | ₩41,947 | ₩42,267 | -0.28% | 8.3천 |
|---|
| 2026.05.11 | ₩42,320 | ₩42,320 | ₩42,167 | ₩42,227 | -0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩42,093 | ₩42,100 | ₩42,080 | ₩42,100 | +0.02% | 800 |
|---|
| 2026.05.07 | ₩41,947 | ₩42,013 | ₩41,852 | ₩41,852 | -0.23% | 500 |
|---|
| 2026.05.06 | ₩42,213 | ₩42,387 | ₩42,213 | ₩42,320 | +0.25% | 900 |
|---|
| 2026.05.05 | ₩41,746 | ₩41,853 | ₩41,746 | ₩41,763 | +0.04% | 8.6천 |
|---|
| 2026.05.04 | ₩41,853 | ₩41,853 | ₩41,508 | ₩41,508 | -0.83% | 6.8천 |
|---|
| 2026.05.01 | ₩42,040 | ₩42,040 | ₩41,956 | ₩41,956 | -0.20% | 97.8만 |
|---|
| 2026.04.30 | ₩41,867 | ₩42,104 | ₩41,867 | ₩42,104 | +0.57% | 300 |
|---|
| 2026.04.29 | ₩41,320 | ₩41,430 | ₩41,320 | ₩41,430 | +0.27% | 100 |
|---|
| 2026.04.28 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,979 | ₩40,979 | ₩40,979 | ₩40,979 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,866 | ₩40,929 | ₩40,866 | ₩40,929 | +0.15% | 700 |
|---|
| 2026.04.23 | ₩41,093 | ₩41,179 | ₩41,079 | ₩41,082 | -0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩40,893 | ₩40,893 | ₩40,842 | ₩40,842 | -0.12% | 500 |
|---|
| 2026.04.21 | ₩40,986 | ₩41,280 | ₩40,866 | ₩40,898 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩40,733 | ₩41,119 | ₩40,733 | ₩40,959 | +0.56% | 1.4만 |
|---|
| 2026.04.17 | ₩40,933 | ₩41,026 | ₩40,933 | ₩41,022 | +0.22% | 2.5천 |
|---|
| 2026.04.16 | ₩40,506 | ₩40,546 | ₩40,506 | ₩40,546 | +0.10% | 3.1천 |
|---|
| 2026.04.15 | ₩40,212 | ₩40,322 | ₩40,212 | ₩40,322 | +0.27% | 1.7천 |
|---|
| 2026.04.14 | ₩40,472 | ₩40,519 | ₩40,438 | ₩40,438 | -0.09% | 4.9천 |
|---|
| 2026.04.13 | ₩40,119 | ₩40,447 | ₩40,119 | ₩40,447 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩40,172 | ₩40,172 | ₩40,124 | ₩40,124 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩40,226 | ₩40,506 | ₩40,226 | ₩40,431 | +0.51% | 4.4천 |
|---|
| 2026.04.08 | ₩40,052 | ₩40,191 | ₩40,052 | ₩40,191 | +0.35% | 1.7천 |
|---|
| 2026.04.07 | ₩39,063 | ₩39,209 | ₩39,063 | ₩39,209 | +0.37% | 5.1천 |
|---|
| 2026.04.06 | ₩39,125 | ₩39,125 | ₩39,125 | ₩39,125 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,691 | ₩38,861 | ₩38,691 | ₩38,861 | +0.44% | 400 |
|---|
| 2026.04.01 | ₩38,985 | ₩38,985 | ₩38,783 | ₩38,783 | -0.52% | 1.3천 |
|---|
| 2026.03.31 | ₩38,211 | ₩38,639 | ₩38,211 | ₩38,639 | +1.12% | 6.7천 |
|---|
| 2026.03.30 | ₩38,171 | ₩38,171 | ₩37,731 | ₩37,771 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩38,438 | ₩38,438 | ₩37,988 | ₩37,988 | -1.17% | 1.3만 |
|---|
| 2026.03.26 | ₩38,598 | ₩38,665 | ₩38,447 | ₩38,447 | -0.39% | 8.3천 |
|---|
| 2026.03.25 | ₩38,811 | ₩38,878 | ₩38,811 | ₩38,878 | +0.17% | 500 |
|---|
| 2026.03.24 | ₩38,678 | ₩38,691 | ₩38,653 | ₩38,653 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩38,503 | ₩38,503 | ₩38,503 | ₩38,503 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,591 | ₩38,591 | ₩38,398 | ₩38,398 | -0.50% | 200 |
|---|
| 2026.03.19 | ₩38,491 | ₩38,649 | ₩38,478 | ₩38,649 | +0.41% | 500 |
|---|
| 2026.03.18 | ₩39,025 | ₩39,025 | ₩38,663 | ₩38,663 | -0.93% | 600 |
|---|
| 2026.03.17 | ₩39,252 | ₩39,252 | ₩39,206 | ₩39,206 | -0.12% | 200 |
|---|
| 2026.03.16 | ₩39,249 | ₩39,249 | ₩39,038 | ₩39,078 | -0.44% | 500 |
|---|
| 2026.03.13 | ₩39,172 | ₩39,172 | ₩38,842 | ₩38,842 | -0.84% | 8.4만 |
|---|
| 2026.03.12 | ₩39,172 | ₩39,172 | ₩38,877 | ₩38,877 | -0.75% | 3.3천 |
|---|
| 2026.03.11 | ₩39,357 | ₩39,372 | ₩39,305 | ₩39,372 | +0.04% | 2.9만 |
|---|
| 2026.03.10 | ₩39,572 | ₩39,572 | ₩39,474 | ₩39,474 | -0.25% | 1천 |
|---|
| 2026.03.09 | ₩39,118 | ₩39,594 | ₩39,118 | ₩39,594 | +1.22% | 1.6천 |
|---|
| 2026.03.06 | ₩39,278 | ₩39,604 | ₩39,278 | ₩39,604 | +0.83% | 5.6만 |
|---|
| 2026.03.05 | ₩40,479 | ₩40,479 | ₩40,135 | ₩40,135 | -0.85% | 4.2만 |
|---|
| 2026.03.04 | ₩40,439 | ₩40,692 | ₩40,439 | ₩40,639 | +0.49% | 6.7만 |
|---|
| 2026.03.03 | ₩40,639 | ₩40,639 | ₩40,499 | ₩40,499 | -0.34% | 500 |
|---|
| 2026.03.02 | ₩41,199 | ₩41,199 | ₩41,067 | ₩41,097 | -0.25% | 800 |
|---|
| 2026.02.27 | ₩40,933 | ₩41,114 | ₩40,897 | ₩41,114 | +0.44% | 4.4천 |
|---|
| 2026.02.26 | ₩41,306 | ₩41,306 | ₩41,288 | ₩41,288 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩40,959 | ₩41,193 | ₩40,959 | ₩41,193 | +0.57% | 2.1천 |
|---|
| 2026.02.24 | ₩40,986 | ₩41,021 | ₩40,986 | ₩41,021 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩40,873 | ₩40,873 | ₩40,873 | ₩40,873 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩41,240 | ₩41,506 | ₩41,240 | ₩41,506 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩41,400 | ₩41,400 | ₩41,306 | ₩41,306 | -0.23% | 100 |
|---|
| 2026.02.18 | ₩41,373 | ₩41,446 | ₩41,373 | ₩41,446 | +0.18% | 700 |
|---|
| 2026.02.17 | ₩41,573 | ₩41,573 | ₩41,119 | ₩41,178 | -0.95% | 600 |
|---|
| 2026.02.13 | ₩41,346 | ₩41,360 | ₩41,226 | ₩41,226 | -0.29% | 7.7천 |
|---|
| 2026.02.12 | ₩41,320 | ₩41,340 | ₩41,011 | ₩41,011 | -0.75% | 6.1천 |
|---|
| 2026.02.11 | ₩41,666 | ₩41,666 | ₩41,666 | ₩41,666 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,573 | ₩41,573 | ₩41,461 | ₩41,461 | -0.27% | 300 |
|---|
| 2026.02.09 | ₩41,533 | ₩41,533 | ₩41,482 | ₩41,482 | -0.12% | 200 |
|---|
| 2026.02.06 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,773 | ₩40,866 | ₩40,773 | ₩40,799 | +0.07% | 1천 |
|---|
| 2026.02.04 | ₩41,173 | ₩41,213 | ₩41,041 | ₩41,041 | -0.32% | 2.6천 |
|---|
| 2026.02.03 | ₩40,599 | ₩40,599 | ₩40,590 | ₩40,590 | -0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩40,186 | ₩40,452 | ₩40,186 | ₩40,451 | +0.66% | 5.2천 |
|---|
| 2026.01.30 | ₩40,079 | ₩40,097 | ₩39,939 | ₩40,097 | +0.05% | 2.8천 |
|---|
| 2026.01.29 | ₩39,905 | ₩40,079 | ₩39,905 | ₩40,079 | +0.43% | 900 |
|---|
| 2026.01.28 | ₩39,985 | ₩39,985 | ₩39,825 | ₩39,876 | -0.27% | 5.9천 |
|---|
| 2026.01.27 | ₩39,887 | ₩39,887 | ₩39,887 | ₩39,887 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,044 | ₩40,044 | ₩40,044 | ₩40,044 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩39,852 | ₩39,852 | ₩39,823 | ₩39,823 | -0.07% | 1.3천 |
|---|
| 2026.01.22 | ₩40,226 | ₩40,239 | ₩40,053 | ₩40,053 | -0.43% | 1.6천 |
|---|
| 2026.01.21 | ₩39,921 | ₩39,921 | ₩39,921 | ₩39,921 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,337 | ₩39,337 | ₩39,337 | ₩39,337 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,865 | ₩39,865 | ₩39,865 | ₩39,865 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,159 | ₩40,159 | ₩40,109 | ₩40,109 | -0.12% | 400 |
|---|
| 2026.01.14 | ₩39,799 | ₩39,984 | ₩39,799 | ₩39,984 | +0.47% | 2.2천 |
|---|
| 2026.01.13 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩39,799 | ₩39,852 | ₩39,799 | ₩39,852 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩39,905 | ₩39,959 | ₩39,905 | ₩39,924 | +0.05% | 400 |
|---|
| 2026.01.08 | ₩39,865 | ₩39,865 | ₩39,808 | ₩39,808 | -0.14% | 400 |
|---|
| 2026.01.07 | ₩39,585 | ₩39,585 | ₩39,372 | ₩39,372 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩39,705 | ₩39,799 | ₩39,705 | ₩39,799 | +0.24% | 600 |
|---|
| 2026.01.05 | ₩39,625 | ₩39,625 | ₩39,549 | ₩39,549 | -0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩39,198 | ₩39,198 | ₩39,093 | ₩39,093 | -0.27% | 200 |
|---|
| 2025.12.31 | ₩38,938 | ₩38,938 | ₩38,837 | ₩38,837 | -0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩39,118 | ₩39,118 | ₩39,089 | ₩39,089 | -0.08% | 300 |
|---|
| 2025.12.29 | ₩39,118 | ₩39,118 | ₩39,087 | ₩39,087 | -0.08% | 4.3천 |
|---|
| 2025.12.26 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,184 | ₩39,184 | ₩39,184 | ₩39,184 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,997 | ₩38,997 | ₩38,997 | ₩38,997 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,970 | ₩38,970 | ₩38,970 | ₩38,970 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,051 | ₩39,051 | ₩38,973 | ₩38,973 | -0.20% | 100 |
|---|
| 2025.12.18 | ₩39,025 | ₩39,025 | ₩38,807 | ₩38,891 | -0.34% | 2.3천 |
|---|
| 2025.12.17 | ₩38,865 | ₩38,865 | ₩38,807 | ₩38,807 | -0.15% | 300 |
|---|
| 2025.12.16 | ₩38,947 | ₩38,947 | ₩38,947 | ₩38,947 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,270 | ₩39,270 | ₩39,270 | ₩39,270 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,332 | ₩39,332 | ₩39,114 | ₩39,114 | -0.55% | 17.7만 |
|---|
| 2025.12.11 | ₩39,318 | ₩39,318 | ₩39,286 | ₩39,286 | -0.08% | 400 |
|---|
| 2025.12.10 | ₩38,987 | ₩38,987 | ₩38,987 | ₩38,987 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,398 | ₩38,398 | ₩38,334 | ₩38,334 | -0.17% | 700 |
|---|
| 2025.12.08 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,475 | ₩38,475 | ₩38,475 | ₩38,475 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,451 | ₩38,451 | ₩38,451 | ₩38,451 | 0.00% | 1.5천 |
|---|
| 2025.12.03 | ₩38,488 | ₩38,488 | ₩38,488 | ₩38,488 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,128 | ₩38,128 | ₩38,128 | ₩38,128 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,090 | ₩38,090 | ₩38,090 | ₩38,090 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,147 | ₩38,147 | ₩38,147 | ₩38,147 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,931 | ₩37,931 | ₩37,931 | ₩37,931 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,370 | ₩37,441 | ₩37,370 | ₩37,441 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩37,213 | ₩37,213 | ₩37,213 | ₩37,213 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,955 | ₩36,955 | ₩36,955 | ₩36,955 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,957 | ₩37,021 | ₩36,957 | ₩37,021 | +0.17% | 300 |
|---|
| 2025.11.17 | ₩36,957 | ₩36,957 | ₩36,957 | ₩36,957 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,170 | ₩37,517 | ₩37,170 | ₩37,382 | +0.57% | 900 |
|---|
| 2025.11.13 | ₩37,851 | ₩37,851 | ₩37,517 | ₩37,517 | -0.88% | 600 |
|---|
| 2025.11.12 | ₩37,859 | ₩37,859 | ₩37,859 | ₩37,859 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,681 | ₩37,681 | ₩37,681 | ₩37,681 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,326 | ₩37,326 | ₩37,326 | ₩37,326 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,950 | ₩36,950 | ₩36,950 | ₩36,950 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,863 | ₩36,886 | ₩36,863 | ₩36,886 | +0.06% | 400 |
|---|
| 2025.11.03 | ₩37,130 | ₩37,144 | ₩37,110 | ₩37,110 | -0.05% | 500 |
|---|
| 2025.10.31 | ₩37,358 | ₩37,358 | ₩37,358 | ₩37,358 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,288 | ₩37,288 | ₩37,288 | ₩37,288 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,819 | ₩37,819 | ₩37,819 | ₩37,819 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,796 | ₩37,796 | ₩37,796 | ₩37,796 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,615 | ₩37,624 | ₩37,603 | ₩37,603 | -0.03% | 4천 |
|---|
| 2025.10.22 | ₩37,426 | ₩37,426 | ₩37,426 | ₩37,426 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,579 | ₩37,579 | ₩37,579 | ₩37,579 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,548 | ₩37,548 | ₩37,548 | ₩37,548 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,890 | ₩37,077 | ₩36,890 | ₩37,077 | +0.51% | 700 |
|---|
| 2025.10.16 | ₩36,837 | ₩36,837 | ₩36,837 | ₩36,837 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,173 | ₩37,173 | ₩37,173 | ₩37,173 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,715 | ₩36,715 | ₩36,715 | ₩36,715 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩36,770 | ₩36,770 | ₩36,374 | ₩36,374 | -1.08% | 300 |
|---|