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 | ₩44,270 | ₩44,418 | ₩44,178 | ₩44,315 | +0.10% | 8.1천 |
| 2026.10.08 | ₩44,043 | ₩44,097 | ₩43,802 | ₩44,097 | +0.12% | 3.6천 |
| 2026.10.07 | ₩44,204 | ₩44,204 | ₩43,841 | ₩43,860 | -0.78% | 1.2천 |
| 2026.10.06 | ₩44,123 | ₩44,137 | ₩44,076 | ₩44,110 | -0.03% | 13.2만 |
| 2026.10.05 | ₩43,816 | ₩43,989 | ₩43,802 | ₩43,882 | +0.15% | 2.3만 |
| 2026.10.02 | ₩43,749 | ₩43,749 | ₩43,683 | ₩43,729 | -0.05% | 1.8천 |
| 2026.10.01 | ₩43,254 | ₩43,509 | ₩43,254 | ₩43,509 | +0.59% | 800 |
| 2026.09.30 | ₩43,789 | ₩43,789 | ₩43,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,420 |
| -0.84% |
| 8.3천 |
| 2026.09.29 | ₩43,468 | ₩43,581 | ₩43,454 | ₩43,572 | +0.24% | 5.1천 |
|---|
| 2026.09.28 | ₩44,377 | ₩44,377 | ₩43,775 | ₩43,775 | -1.36% | 3.8천 |
|---|
| 2026.09.25 | ₩44,244 | ₩44,284 | ₩44,003 | ₩44,284 | +0.09% | 8.9천 |
|---|
| 2026.09.24 | ₩44,163 | ₩44,163 | ₩43,816 | ₩43,979 | -0.42% | 14만 |
|---|
| 2026.09.23 | ₩44,217 | ₩44,217 | ₩43,963 | ₩43,980 | -0.54% | 5.7천 |
|---|
| 2026.09.22 | ₩44,765 | ₩44,765 | ₩44,270 | ₩44,337 | -0.96% | 1.3만 |
|---|
| 2026.09.21 | ₩44,418 | ₩44,474 | ₩44,257 | ₩44,474 | +0.13% | 2.2천 |
|---|
| 2026.09.18 | ₩44,832 | ₩44,832 | ₩44,252 | ₩44,308 | -1.17% | 7.2천 |
|---|
| 2026.09.17 | ₩44,819 | ₩44,819 | ₩44,511 | ₩44,551 | -0.60% | 6.5천 |
|---|
| 2026.09.16 | ₩45,180 | ₩45,180 | ₩44,070 | ₩44,257 | -2.04% | 4.9천 |
|---|
| 2026.09.15 | ₩44,864 | ₩44,864 | ₩44,765 | ₩44,765 | -0.22% | 4.9천 |
|---|
| 2026.09.14 | ₩45,220 | ₩45,220 | ₩44,882 | ₩44,882 | -0.75% | 1.9천 |
|---|
| 2026.09.11 | ₩45,087 | ₩45,087 | ₩44,926 | ₩45,026 | -0.13% | 4.4천 |
|---|
| 2026.09.10 | ₩44,953 | ₩44,953 | ₩44,645 | ₩44,670 | -0.63% | 3.5천 |
|---|
| 2026.09.09 | ₩45,220 | ₩45,220 | ₩44,786 | ₩44,830 | -0.86% | 1.2천 |
|---|
| 2026.09.08 | ₩45,501 | ₩45,501 | ₩44,958 | ₩44,958 | -1.19% | 5.2천 |
|---|
| 2026.09.04 | ₩45,528 | ₩45,528 | ₩45,113 | ₩45,167 | -0.79% | 6.4천 |
|---|
| 2026.09.03 | ₩45,582 | ₩45,582 | ₩45,286 | ₩45,452 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩45,180 | ₩45,301 | ₩45,013 | ₩45,183 | +0.01% | 5.8천 |
|---|
| 2026.09.01 | ₩45,247 | ₩45,247 | ₩44,767 | ₩44,859 | -0.86% | 7천 |
|---|
| 2026.08.31 | ₩45,381 | ₩45,381 | ₩44,926 | ₩44,950 | -0.95% | 2.5천 |
|---|
| 2026.08.28 | ₩45,252 | ₩45,341 | ₩45,180 | ₩45,206 | -0.10% | 3.8천 |
|---|
| 2026.08.27 | ₩45,568 | ₩45,568 | ₩45,073 | ₩45,116 | -0.99% | 1.2만 |
|---|
| 2026.08.26 | ₩45,582 | ₩45,582 | ₩45,381 | ₩45,410 | -0.38% | 4.4천 |
|---|
| 2026.08.25 | ₩45,461 | ₩45,461 | ₩45,314 | ₩45,343 | -0.26% | 600 |
|---|
| 2026.08.24 | ₩44,939 | ₩45,421 | ₩44,939 | ₩45,390 | +1.00% | 6.5천 |
|---|
| 2026.08.21 | ₩45,568 | ₩45,568 | ₩45,302 | ₩45,302 | -0.58% | 7.7천 |
|---|
| 2026.08.20 | ₩45,595 | ₩45,595 | ₩45,113 | ₩45,113 | -1.06% | 2.7천 |
|---|
| 2026.08.19 | ₩45,628 | ₩45,662 | ₩45,330 | ₩45,330 | -0.65% | 1.5만 |
|---|
| 2026.08.18 | ₩45,635 | ₩45,635 | ₩45,247 | ₩45,247 | -0.85% | 9.1천 |
|---|
| 2026.08.17 | ₩45,916 | ₩45,916 | ₩45,401 | ₩45,405 | -1.11% | 4.1천 |
|---|
| 2026.08.14 | ₩45,929 | ₩45,929 | ₩45,642 | ₩45,675 | -0.55% | 4.8천 |
|---|
| 2026.08.13 | ₩45,615 | ₩45,615 | ₩45,483 | ₩45,578 | -0.08% | 2.8천 |
|---|
| 2026.08.12 | ₩45,441 | ₩45,520 | ₩45,408 | ₩45,520 | +0.17% | 1천 |
|---|
| 2026.08.11 | ₩45,675 | ₩45,675 | ₩45,381 | ₩45,381 | -0.64% | 1.1만 |
|---|
| 2026.08.10 | ₩44,886 | ₩45,434 | ₩44,886 | ₩45,327 | +0.98% | 3.6천 |
|---|
| 2026.08.07 | ₩44,886 | ₩45,220 | ₩44,886 | ₩45,160 | +0.61% | 3.5천 |
|---|
| 2026.08.06 | ₩45,608 | ₩45,608 | ₩45,085 | ₩45,085 | -1.15% | 1.3만 |
|---|
| 2026.08.05 | ₩45,582 | ₩45,582 | ₩45,228 | ₩45,228 | -0.77% | 1.3만 |
|---|
| 2026.08.04 | ₩45,033 | ₩45,247 | ₩44,444 | ₩45,238 | +0.45% | 9.5천 |
|---|
| 2026.08.03 | ₩44,204 | ₩44,693 | ₩44,204 | ₩44,693 | +1.11% | 900 |
|---|
| 2026.07.31 | ₩44,311 | ₩44,458 | ₩44,217 | ₩44,408 | +0.22% | 500 |
|---|
| 2026.07.30 | ₩44,284 | ₩44,284 | ₩43,722 | ₩44,162 | -0.27% | 8.4천 |
|---|
| 2026.07.29 | ₩44,806 | ₩44,806 | ₩43,876 | ₩43,885 | -2.05% | 5.6천 |
|---|
| 2026.07.28 | ₩44,377 | ₩44,395 | ₩44,343 | ₩44,395 | +0.04% | 800 |
|---|
| 2026.07.27 | ₩43,936 | ₩44,110 | ₩43,936 | ₩44,063 | +0.29% | 1.3천 |
|---|
| 2026.07.24 | ₩43,588 | ₩44,244 | ₩43,588 | ₩44,011 | +0.97% | 4.6천 |
|---|
| 2026.07.23 | ₩43,642 | ₩44,023 | ₩43,642 | ₩43,856 | +0.49% | 8천 |
|---|
| 2026.07.22 | ₩44,551 | ₩44,551 | ₩44,244 | ₩44,261 | -0.65% | 6.7천 |
|---|
| 2026.07.21 | ₩43,985 | ₩44,230 | ₩43,985 | ₩44,216 | +0.52% | 1.5천 |
|---|
| 2026.07.20 | ₩44,046 | ₩44,046 | ₩43,858 | ₩43,858 | -0.43% | 1.2천 |
|---|
| 2026.07.17 | ₩44,284 | ₩44,284 | ₩43,963 | ₩44,006 | -0.63% | 4천 |
|---|
| 2026.07.16 | ₩43,923 | ₩44,270 | ₩43,923 | ₩44,121 | +0.45% | 1.4만 |
|---|
| 2026.07.15 | ₩44,311 | ₩44,311 | ₩43,949 | ₩43,979 | -0.75% | 3.2천 |
|---|
| 2026.07.14 | ₩44,257 | ₩44,257 | ₩44,066 | ₩44,066 | -0.43% | 300 |
|---|
| 2026.07.13 | ₩44,170 | ₩44,189 | ₩44,110 | ₩44,138 | -0.07% | 2.4천 |
|---|
| 2026.07.10 | ₩44,351 | ₩44,351 | ₩44,177 | ₩44,224 | -0.29% | 1.4만 |
|---|
| 2026.07.09 | ₩44,070 | ₩44,163 | ₩43,976 | ₩44,002 | -0.15% | 4.4천 |
|---|
| 2026.07.08 | ₩44,377 | ₩44,377 | ₩43,856 | ₩43,874 | -1.13% | 4천 |
|---|
| 2026.07.07 | ₩44,551 | ₩44,551 | ₩44,217 | ₩44,287 | -0.59% | 3.9천 |
|---|
| 2026.07.06 | ₩44,337 | ₩44,337 | ₩43,976 | ₩44,131 | -0.46% | 1.1만 |
|---|
| 2026.07.02 | ₩44,103 | ₩44,150 | ₩43,642 | ₩43,968 | -0.31% | 4.6천 |
|---|
| 2026.07.01 | ₩43,896 | ₩44,070 | ₩43,800 | ₩43,856 | -0.09% | 8.8천 |
|---|
| 2026.06.30 | ₩43,722 | ₩43,896 | ₩43,722 | ₩43,749 | +0.06% | 1만 |
|---|
| 2026.06.29 | ₩43,882 | ₩43,882 | ₩43,519 | ₩43,761 | -0.28% | 3.3천 |
|---|
| 2026.06.26 | ₩43,535 | ₩43,735 | ₩43,528 | ₩43,528 | -0.02% | 1.2천 |
|---|
| 2026.06.25 | ₩43,735 | ₩43,949 | ₩43,675 | ₩43,735 | 0.00% | 7.5천 |
|---|
| 2026.06.24 | ₩43,709 | ₩43,709 | ₩43,254 | ₩43,286 | -0.97% | 9.4천 |
|---|
| 2026.06.23 | ₩43,535 | ₩43,535 | ₩43,013 | ₩43,428 | -0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩43,775 | ₩43,775 | ₩43,602 | ₩43,642 | -0.31% | 1.6천 |
|---|
| 2026.06.18 | ₩43,989 | ₩43,989 | ₩43,602 | ₩43,642 | -0.79% | 2.7만 |
|---|
| 2026.06.17 | ₩44,230 | ₩44,230 | ₩43,359 | ₩43,367 | -1.95% | 11.7만 |
|---|
| 2026.06.16 | ₩44,324 | ₩44,324 | ₩43,909 | ₩43,951 | -0.84% | 2.9천 |
|---|
| 2026.06.15 | ₩43,869 | ₩44,471 | ₩43,869 | ₩43,987 | +0.27% | 6.5천 |
|---|
| 2026.06.12 | ₩43,856 | ₩44,036 | ₩43,755 | ₩43,913 | +0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩43,481 | ₩43,735 | ₩43,200 | ₩43,577 | +0.22% | 2.5천 |
|---|
| 2026.06.10 | ₩43,642 | ₩43,642 | ₩43,025 | ₩43,025 | -1.41% | 5.4천 |
|---|
| 2026.06.09 | ₩43,401 | ₩43,494 | ₩42,933 | ₩43,416 | +0.03% | 5.4천 |
|---|
| 2026.06.08 | ₩43,668 | ₩43,668 | ₩43,255 | ₩43,255 | -0.95% | 4.4천 |
|---|
| 2026.06.05 | ₩43,434 | ₩43,521 | ₩43,193 | ₩43,193 | -0.55% | 2.3천 |
|---|
| 2026.06.04 | ₩43,668 | ₩43,735 | ₩43,655 | ₩43,655 | -0.03% | 3천 |
|---|
| 2026.06.03 | ₩43,173 | ₩43,214 | ₩43,115 | ₩43,115 | -0.14% | 6.8천 |
|---|
| 2026.06.02 | ₩42,999 | ₩43,120 | ₩42,999 | ₩43,082 | +0.19% | 1.8천 |
|---|
| 2026.06.01 | ₩42,879 | ₩42,892 | ₩42,820 | ₩42,820 | -0.14% | 1천 |
|---|
| 2026.05.29 | ₩43,173 | ₩43,173 | ₩43,048 | ₩43,048 | -0.29% | 3.2천 |
|---|
| 2026.05.28 | ₩43,240 | ₩43,374 | ₩43,227 | ₩43,284 | +0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩43,321 | ₩43,321 | ₩43,254 | ₩43,276 | -0.10% | 6.7천 |
|---|
| 2026.05.26 | ₩43,615 | ₩43,615 | ₩43,307 | ₩43,374 | -0.55% | 3.4천 |
|---|
| 2026.05.22 | ₩43,147 | ₩43,321 | ₩43,147 | ₩43,246 | +0.23% | 5.5천 |
|---|
| 2026.05.21 | ₩42,933 | ₩42,933 | ₩42,759 | ₩42,892 | -0.09% | 2천 |
|---|
| 2026.05.20 | ₩42,665 | ₩42,839 | ₩42,628 | ₩42,788 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩42,705 | ₩42,705 | ₩42,310 | ₩42,397 | -0.72% | 5.3천 |
|---|
| 2026.05.18 | ₩42,357 | ₩42,565 | ₩42,357 | ₩42,558 | +0.47% | 9.3천 |
|---|
| 2026.05.15 | ₩42,531 | ₩42,531 | ₩42,344 | ₩42,360 | -0.40% | 5.5천 |
|---|
| 2026.05.14 | ₩42,665 | ₩42,705 | ₩42,591 | ₩42,607 | -0.13% | 3.2천 |
|---|
| 2026.05.13 | ₩42,344 | ₩42,478 | ₩42,331 | ₩42,412 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩42,504 | ₩42,504 | ₩42,063 | ₩42,384 | -0.28% | 8.3천 |
|---|
| 2026.05.11 | ₩42,438 | ₩42,438 | ₩42,284 | ₩42,344 | -0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩42,210 | ₩42,217 | ₩42,197 | ₩42,217 | +0.02% | 800 |
|---|
| 2026.05.07 | ₩42,063 | ₩42,130 | ₩41,968 | ₩41,968 | -0.23% | 500 |
|---|
| 2026.05.06 | ₩42,331 | ₩42,504 | ₩42,331 | ₩42,438 | +0.25% | 900 |
|---|
| 2026.05.05 | ₩41,862 | ₩41,969 | ₩41,862 | ₩41,878 | +0.04% | 8.6천 |
|---|
| 2026.05.04 | ₩41,969 | ₩41,969 | ₩41,623 | ₩41,623 | -0.83% | 6.8천 |
|---|
| 2026.05.01 | ₩42,157 | ₩42,157 | ₩42,072 | ₩42,072 | -0.20% | 97.8만 |
|---|
| 2026.04.30 | ₩41,983 | ₩42,221 | ₩41,983 | ₩42,221 | +0.57% | 300 |
|---|
| 2026.04.29 | ₩41,434 | ₩41,545 | ₩41,434 | ₩41,545 | +0.27% | 100 |
|---|
| 2026.04.28 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,979 | ₩41,042 | ₩40,979 | ₩41,042 | +0.15% | 700 |
|---|
| 2026.04.23 | ₩41,207 | ₩41,294 | ₩41,193 | ₩41,196 | -0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩41,006 | ₩41,006 | ₩40,955 | ₩40,955 | -0.12% | 500 |
|---|
| 2026.04.21 | ₩41,100 | ₩41,394 | ₩40,979 | ₩41,011 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩40,845 | ₩41,233 | ₩40,845 | ₩41,073 | +0.56% | 1.4만 |
|---|
| 2026.04.17 | ₩41,046 | ₩41,140 | ₩41,046 | ₩41,136 | +0.22% | 2.5천 |
|---|
| 2026.04.16 | ₩40,618 | ₩40,658 | ₩40,618 | ₩40,658 | +0.10% | 3.1천 |
|---|
| 2026.04.15 | ₩40,324 | ₩40,433 | ₩40,324 | ₩40,433 | +0.27% | 1.7천 |
|---|
| 2026.04.14 | ₩40,585 | ₩40,631 | ₩40,550 | ₩40,550 | -0.09% | 4.9천 |
|---|
| 2026.04.13 | ₩40,230 | ₩40,559 | ₩40,230 | ₩40,559 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩40,284 | ₩40,284 | ₩40,235 | ₩40,235 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩40,337 | ₩40,618 | ₩40,337 | ₩40,543 | +0.51% | 4.4천 |
|---|
| 2026.04.08 | ₩40,163 | ₩40,302 | ₩40,163 | ₩40,302 | +0.35% | 1.7천 |
|---|
| 2026.04.07 | ₩39,172 | ₩39,318 | ₩39,172 | ₩39,318 | +0.37% | 5.1천 |
|---|
| 2026.04.06 | ₩39,233 | ₩39,233 | ₩39,233 | ₩39,233 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,799 | ₩38,968 | ₩38,799 | ₩38,968 | +0.44% | 400 |
|---|
| 2026.04.01 | ₩39,093 | ₩39,093 | ₩38,891 | ₩38,891 | -0.52% | 1.3천 |
|---|
| 2026.03.31 | ₩38,317 | ₩38,746 | ₩38,317 | ₩38,746 | +1.12% | 6.7천 |
|---|
| 2026.03.30 | ₩38,277 | ₩38,277 | ₩37,835 | ₩37,875 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩38,544 | ₩38,544 | ₩38,093 | ₩38,093 | -1.17% | 1.3만 |
|---|
| 2026.03.26 | ₩38,705 | ₩38,772 | ₩38,554 | ₩38,554 | -0.39% | 8.3천 |
|---|
| 2026.03.25 | ₩38,919 | ₩38,986 | ₩38,919 | ₩38,986 | +0.17% | 500 |
|---|
| 2026.03.24 | ₩38,785 | ₩38,799 | ₩38,760 | ₩38,760 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,698 | ₩38,698 | ₩38,504 | ₩38,504 | -0.50% | 200 |
|---|
| 2026.03.19 | ₩38,598 | ₩38,756 | ₩38,584 | ₩38,756 | +0.41% | 500 |
|---|
| 2026.03.18 | ₩39,133 | ₩39,133 | ₩38,770 | ₩38,770 | -0.93% | 600 |
|---|
| 2026.03.17 | ₩39,360 | ₩39,360 | ₩39,315 | ₩39,315 | -0.12% | 200 |
|---|
| 2026.03.16 | ₩39,358 | ₩39,358 | ₩39,146 | ₩39,187 | -0.44% | 500 |
|---|
| 2026.03.13 | ₩39,280 | ₩39,280 | ₩38,950 | ₩38,950 | -0.84% | 8.4만 |
|---|
| 2026.03.12 | ₩39,280 | ₩39,280 | ₩38,984 | ₩38,984 | -0.75% | 3.3천 |
|---|
| 2026.03.11 | ₩39,466 | ₩39,481 | ₩39,414 | ₩39,481 | +0.04% | 2.9만 |
|---|
| 2026.03.10 | ₩39,682 | ₩39,682 | ₩39,584 | ₩39,584 | -0.25% | 1천 |
|---|
| 2026.03.09 | ₩39,227 | ₩39,704 | ₩39,227 | ₩39,704 | +1.22% | 1.6천 |
|---|
| 2026.03.06 | ₩39,387 | ₩39,714 | ₩39,387 | ₩39,714 | +0.83% | 5.6만 |
|---|
| 2026.03.05 | ₩40,591 | ₩40,591 | ₩40,246 | ₩40,246 | -0.85% | 4.2만 |
|---|
| 2026.03.04 | ₩40,551 | ₩40,805 | ₩40,551 | ₩40,752 | +0.49% | 6.7만 |
|---|
| 2026.03.03 | ₩40,752 | ₩40,752 | ₩40,611 | ₩40,611 | -0.34% | 500 |
|---|
| 2026.03.02 | ₩41,314 | ₩41,314 | ₩41,181 | ₩41,211 | -0.25% | 800 |
|---|
| 2026.02.27 | ₩41,046 | ₩41,228 | ₩41,010 | ₩41,228 | +0.44% | 4.4천 |
|---|
| 2026.02.26 | ₩41,421 | ₩41,421 | ₩41,402 | ₩41,402 | -0.05% | 500 |
|---|
| 2026.02.25 | ₩41,073 | ₩41,307 | ₩41,073 | ₩41,307 | +0.57% | 2.1천 |
|---|
| 2026.02.24 | ₩41,100 | ₩41,134 | ₩41,100 | ₩41,134 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩40,986 | ₩40,986 | ₩40,986 | ₩40,986 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩41,354 | ₩41,621 | ₩41,354 | ₩41,621 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩41,514 | ₩41,514 | ₩41,421 | ₩41,421 | -0.23% | 100 |
|---|
| 2026.02.18 | ₩41,488 | ₩41,561 | ₩41,488 | ₩41,561 | +0.18% | 700 |
|---|
| 2026.02.17 | ₩41,688 | ₩41,688 | ₩41,233 | ₩41,292 | -0.95% | 600 |
|---|
| 2026.02.13 | ₩41,461 | ₩41,474 | ₩41,340 | ₩41,340 | -0.29% | 7.7천 |
|---|
| 2026.02.12 | ₩41,434 | ₩41,454 | ₩41,125 | ₩41,125 | -0.75% | 6.1천 |
|---|
| 2026.02.11 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,688 | ₩41,688 | ₩41,576 | ₩41,576 | -0.27% | 300 |
|---|
| 2026.02.09 | ₩41,648 | ₩41,648 | ₩41,597 | ₩41,597 | -0.12% | 200 |
|---|
| 2026.02.06 | ₩41,672 | ₩41,672 | ₩41,672 | ₩41,672 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,886 | ₩40,979 | ₩40,886 | ₩40,912 | +0.07% | 1천 |
|---|
| 2026.02.04 | ₩41,287 | ₩41,327 | ₩41,155 | ₩41,155 | -0.32% | 2.6천 |
|---|
| 2026.02.03 | ₩40,712 | ₩40,712 | ₩40,702 | ₩40,702 | -0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩40,297 | ₩40,565 | ₩40,297 | ₩40,563 | +0.66% | 5.2천 |
|---|
| 2026.01.30 | ₩40,190 | ₩40,209 | ₩40,049 | ₩40,209 | +0.05% | 2.8천 |
|---|
| 2026.01.29 | ₩40,016 | ₩40,190 | ₩40,016 | ₩40,190 | +0.43% | 900 |
|---|
| 2026.01.28 | ₩40,096 | ₩40,096 | ₩39,936 | ₩39,987 | -0.27% | 5.9천 |
|---|
| 2026.01.27 | ₩39,997 | ₩39,997 | ₩39,997 | ₩39,997 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,155 | ₩40,155 | ₩40,155 | ₩40,155 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩39,962 | ₩39,962 | ₩39,933 | ₩39,933 | -0.07% | 1.3천 |
|---|
| 2026.01.22 | ₩40,337 | ₩40,350 | ₩40,164 | ₩40,164 | -0.43% | 1.6천 |
|---|
| 2026.01.21 | ₩40,032 | ₩40,032 | ₩40,032 | ₩40,032 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,446 | ₩39,446 | ₩39,446 | ₩39,446 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,976 | ₩39,976 | ₩39,976 | ₩39,976 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,270 | ₩40,270 | ₩40,221 | ₩40,221 | -0.12% | 400 |
|---|
| 2026.01.14 | ₩39,909 | ₩40,095 | ₩39,909 | ₩40,095 | +0.47% | 2.2천 |
|---|
| 2026.01.13 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩39,909 | ₩39,962 | ₩39,909 | ₩39,962 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩40,016 | ₩40,070 | ₩40,016 | ₩40,035 | +0.05% | 400 |
|---|
| 2026.01.08 | ₩39,976 | ₩39,976 | ₩39,918 | ₩39,918 | -0.14% | 400 |
|---|
| 2026.01.07 | ₩39,695 | ₩39,695 | ₩39,481 | ₩39,481 | -0.54% | 1천 |
|---|
| 2026.01.06 | ₩39,815 | ₩39,909 | ₩39,815 | ₩39,909 | +0.24% | 600 |
|---|
| 2026.01.05 | ₩39,735 | ₩39,735 | ₩39,659 | ₩39,659 | -0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩39,307 | ₩39,307 | ₩39,201 | ₩39,201 | -0.27% | 200 |
|---|
| 2025.12.31 | ₩39,046 | ₩39,046 | ₩38,944 | ₩38,944 | -0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩39,227 | ₩39,227 | ₩39,197 | ₩39,197 | -0.08% | 300 |
|---|
| 2025.12.29 | ₩39,227 | ₩39,227 | ₩39,196 | ₩39,196 | -0.08% | 4.3천 |
|---|
| 2025.12.26 | ₩39,295 | ₩39,295 | ₩39,295 | ₩39,295 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,292 | ₩39,292 | ₩39,292 | ₩39,292 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,078 | ₩39,078 | ₩39,078 | ₩39,078 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,160 | ₩39,160 | ₩39,081 | ₩39,081 | -0.20% | 100 |
|---|
| 2025.12.18 | ₩39,133 | ₩39,133 | ₩38,915 | ₩38,999 | -0.34% | 2.3천 |
|---|
| 2025.12.17 | ₩38,972 | ₩38,972 | ₩38,915 | ₩38,915 | -0.15% | 300 |
|---|
| 2025.12.16 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,441 | ₩39,441 | ₩39,223 | ₩39,223 | -0.55% | 17.7만 |
|---|
| 2025.12.11 | ₩39,427 | ₩39,427 | ₩39,395 | ₩39,395 | -0.08% | 400 |
|---|
| 2025.12.10 | ₩39,096 | ₩39,096 | ₩39,096 | ₩39,096 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,504 | ₩38,504 | ₩38,440 | ₩38,440 | -0.17% | 700 |
|---|
| 2025.12.08 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,558 | ₩38,558 | ₩38,558 | ₩38,558 | 0.00% | 1.5천 |
|---|
| 2025.12.03 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,234 | ₩38,234 | ₩38,234 | ₩38,234 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,195 | ₩38,195 | ₩38,195 | ₩38,195 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,461 | ₩38,461 | ₩38,461 | ₩38,461 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,253 | ₩38,253 | ₩38,253 | ₩38,253 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,036 | ₩38,036 | ₩38,036 | ₩38,036 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,474 | ₩37,545 | ₩37,474 | ₩37,545 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩37,316 | ₩37,316 | ₩37,316 | ₩37,316 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,687 | ₩36,687 | ₩36,687 | ₩36,687 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,059 | ₩37,123 | ₩37,059 | ₩37,123 | +0.17% | 300 |
|---|
| 2025.11.17 | ₩37,059 | ₩37,059 | ₩37,059 | ₩37,059 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,273 | ₩37,621 | ₩37,273 | ₩37,486 | +0.57% | 900 |
|---|
| 2025.11.13 | ₩37,956 | ₩37,956 | ₩37,621 | ₩37,621 | -0.88% | 600 |
|---|
| 2025.11.12 | ₩37,964 | ₩37,964 | ₩37,964 | ₩37,964 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,430 | ₩37,430 | ₩37,430 | ₩37,430 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,268 | ₩37,268 | ₩37,268 | ₩37,268 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,053 | ₩37,053 | ₩37,053 | ₩37,053 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,210 | ₩37,210 | ₩37,210 | ₩37,210 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,966 | ₩36,988 | ₩36,966 | ₩36,988 | +0.06% | 400 |
|---|
| 2025.11.03 | ₩37,233 | ₩37,247 | ₩37,213 | ₩37,213 | -0.05% | 500 |
|---|
| 2025.10.31 | ₩37,462 | ₩37,462 | ₩37,462 | ₩37,462 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,391 | ₩37,391 | ₩37,391 | ₩37,391 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,924 | ₩37,924 | ₩37,924 | ₩37,924 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,140 | ₩38,140 | ₩38,140 | ₩38,140 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,719 | ₩37,728 | ₩37,707 | ₩37,707 | -0.03% | 4천 |
|---|
| 2025.10.22 | ₩37,530 | ₩37,530 | ₩37,530 | ₩37,530 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,683 | ₩37,683 | ₩37,683 | ₩37,683 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,652 | ₩37,652 | ₩37,652 | ₩37,652 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,992 | ₩37,180 | ₩36,992 | ₩37,180 | +0.51% | 700 |
|---|
| 2025.10.16 | ₩36,939 | ₩36,939 | ₩36,939 | ₩36,939 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩37,426 | ₩37,426 | ₩37,426 | ₩37,426 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,276 | ₩37,276 | ₩37,276 | ₩37,276 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩36,872 | ₩36,872 | ₩36,475 | ₩36,475 | -1.08% | 300 |
|---|