시장 데이터를 불러오는 중
전체 종목
Castellan Targeted Equity ETF 과거 주가
Castellan Targeted Equity ETF · CTEF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Castellan Targeted Equity ETF · CTEF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,651 | ₩118,836 | ₩117,651 | ₩118,836 | +1.01% | 600 |
| 2026.10.08 | ₩117,168 | ₩117,866 | ₩117,168 | ₩117,866 | +0.60% | 1.1천 |
| 2026.10.07 | ₩117,731 | ₩117,858 | ₩117,235 | ₩117,665 | -0.06% | 1천 |
| 2026.10.06 | ₩119,421 | ₩119,421 | ₩118,401 | ₩118,652 | -0.64% | 2.5천 |
| 2026.10.05 | ₩117,677 | ₩118,938 | ₩117,677 | ₩118,793 | +0.95% | 1.5천 |
| 2026.10.02 | ₩117,378 | ₩117,516 | ₩117,197 | ₩117,197 | -0.15% | 800 |
| 2026.10.01 | ₩115,063 | ₩115,977 | ₩115,063 | ₩115,977 | +0.79% | 500 |
| 2026.09.30 | ₩114,164 | ₩114,317 | ₩113,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,994 |
| -0.15% |
| 500 |
| 2026.09.29 | ₩113,896 | ₩114,297 | ₩113,802 | ₩114,297 | +0.35% | 2.6천 |
|---|
| 2026.09.28 | ₩113,990 | ₩113,990 | ₩113,078 | ₩113,675 | -0.28% | 1.2만 |
|---|
| 2026.09.25 | ₩114,493 | ₩114,493 | ₩114,493 | ₩114,493 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩112,837 | ₩113,621 | ₩112,837 | ₩113,286 | +0.40% | 1.4만 |
|---|
| 2026.09.23 | ₩114,969 | ₩114,969 | ₩113,574 | ₩113,574 | -1.21% | 4.1만 |
|---|
| 2026.09.22 | ₩116,256 | ₩116,256 | ₩115,237 | ₩115,457 | -0.69% | 5.2천 |
|---|
| 2026.09.21 | ₩115,203 | ₩116,189 | ₩115,203 | ₩115,933 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩114,379 | ₩114,690 | ₩114,137 | ₩114,690 | +0.27% | 3.5천 |
|---|
| 2026.09.17 | ₩114,647 | ₩114,647 | ₩114,580 | ₩114,580 | -0.06% | 3.1천 |
|---|
| 2026.09.16 | ₩114,092 | ₩114,092 | ₩114,092 | ₩114,092 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩114,647 | ₩114,647 | ₩113,728 | ₩114,081 | -0.49% | 2.1만 |
|---|
| 2026.09.14 | ₩116,256 | ₩116,296 | ₩116,135 | ₩116,162 | -0.08% | 4.9천 |
|---|
| 2026.09.11 | ₩116,902 | ₩116,902 | ₩116,902 | ₩116,902 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩116,524 | ₩116,645 | ₩115,988 | ₩115,988 | -0.46% | 1.5만 |
|---|
| 2026.09.09 | ₩117,463 | ₩117,577 | ₩117,378 | ₩117,378 | -0.07% | 1만 |
|---|
| 2026.09.08 | ₩119,903 | ₩119,903 | ₩118,242 | ₩118,242 | -1.39% | 300 |
|---|
| 2026.09.04 | ₩119,085 | ₩119,858 | ₩119,085 | ₩119,858 | +0.65% | 500 |
|---|
| 2026.09.03 | ₩118,469 | ₩118,800 | ₩118,469 | ₩118,800 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩117,289 | ₩117,289 | ₩116,859 | ₩117,097 | -0.16% | 5.1천 |
|---|
| 2026.09.01 | ₩116,933 | ₩117,335 | ₩116,015 | ₩116,015 | -0.79% | 1.1만 |
|---|
| 2026.08.31 | ₩118,911 | ₩118,911 | ₩118,026 | ₩118,133 | -0.65% | 8.7천 |
|---|
| 2026.08.28 | ₩120,037 | ₩120,037 | ₩119,085 | ₩119,085 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩119,702 | ₩119,962 | ₩119,702 | ₩119,962 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩119,367 | ₩119,716 | ₩119,354 | ₩119,716 | +0.29% | 1.2천 |
|---|
| 2026.08.25 | ₩118,522 | ₩118,719 | ₩118,120 | ₩118,719 | +0.17% | 3.3만 |
|---|
| 2026.08.24 | ₩118,670 | ₩118,670 | ₩118,351 | ₩118,351 | -0.27% | 400 |
|---|
| 2026.08.21 | ₩119,581 | ₩119,702 | ₩119,407 | ₩119,407 | -0.15% | 1.4천 |
|---|
| 2026.08.20 | ₩118,334 | ₩118,334 | ₩117,382 | ₩117,574 | -0.64% | 1.8만 |
|---|
| 2026.08.19 | ₩120,064 | ₩120,078 | ₩118,667 | ₩118,667 | -1.16% | 1.4천 |
|---|
| 2026.08.18 | ₩121,486 | ₩121,486 | ₩120,485 | ₩120,485 | -0.82% | 900 |
|---|
| 2026.08.17 | ₩122,706 | ₩122,733 | ₩122,485 | ₩122,497 | -0.17% | 3천 |
|---|
| 2026.08.14 | ₩122,303 | ₩122,539 | ₩122,303 | ₩122,539 | +0.19% | 900 |
|---|
| 2026.08.13 | ₩120,547 | ₩121,901 | ₩120,547 | ₩121,558 | +0.84% | 2.7천 |
|---|
| 2026.08.12 | ₩121,097 | ₩121,097 | ₩120,611 | ₩120,611 | -0.40% | 1천 |
|---|
| 2026.08.11 | ₩119,890 | ₩119,917 | ₩119,414 | ₩119,427 | -0.39% | 4.6천 |
|---|
| 2026.08.10 | ₩119,568 | ₩119,568 | ₩119,080 | ₩119,080 | -0.41% | 1.7천 |
|---|
| 2026.08.07 | ₩120,855 | ₩121,050 | ₩120,206 | ₩120,206 | -0.54% | 1.6천 |
|---|
| 2026.08.06 | ₩122,156 | ₩122,625 | ₩121,459 | ₩121,486 | -0.55% | 5.8천 |
|---|
| 2026.08.05 | ₩125,629 | ₩125,937 | ₩124,832 | ₩124,832 | -0.63% | 7.4천 |
|---|
| 2026.08.04 | ₩123,403 | ₩125,146 | ₩123,376 | ₩124,775 | +1.11% | 1.2만 |
|---|
| 2026.08.03 | ₩121,123 | ₩121,707 | ₩121,123 | ₩121,681 | +0.46% | 2.1천 |
|---|
| 2026.07.31 | ₩122,183 | ₩122,183 | ₩119,944 | ₩119,962 | -1.82% | 2.4천 |
|---|
| 2026.07.30 | ₩119,286 | ₩120,196 | ₩118,060 | ₩120,196 | +0.76% | 2.6천 |
|---|
| 2026.07.29 | ₩117,463 | ₩117,811 | ₩115,827 | ₩115,893 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩118,321 | ₩119,293 | ₩117,315 | ₩119,293 | +0.82% | 1.2만 |
|---|
| 2026.07.27 | ₩119,796 | ₩120,001 | ₩118,938 | ₩120,001 | +0.17% | 1.3천 |
|---|
| 2026.07.24 | ₩120,426 | ₩121,445 | ₩119,691 | ₩119,691 | -0.61% | 5천 |
|---|
| 2026.07.23 | ₩120,527 | ₩120,668 | ₩119,669 | ₩120,107 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩120,601 | ₩121,740 | ₩120,601 | ₩121,044 | +0.37% | 2.2천 |
|---|
| 2026.07.21 | ₩120,989 | ₩122,257 | ₩120,989 | ₩121,381 | +0.32% | 2.7천 |
|---|
| 2026.07.20 | ₩119,930 | ₩120,601 | ₩119,266 | ₩119,266 | -0.55% | 1.2만 |
|---|
| 2026.07.17 | ₩117,369 | ₩119,206 | ₩116,383 | ₩118,880 | +1.29% | 1.3만 |
|---|
| 2026.07.16 | ₩120,011 | ₩120,265 | ₩119,099 | ₩119,661 | -0.29% | 4.6만 |
|---|
| 2026.07.15 | ₩120,963 | ₩120,963 | ₩119,917 | ₩120,838 | -0.10% | 1.8만 |
|---|
| 2026.07.14 | ₩120,775 | ₩121,148 | ₩120,775 | ₩121,148 | +0.31% | 800 |
|---|
| 2026.07.13 | ₩122,491 | ₩122,491 | ₩120,508 | ₩120,508 | -1.62% | 2천 |
|---|
| 2026.07.10 | ₩123,095 | ₩123,644 | ₩122,994 | ₩123,349 | +0.21% | 3.9천 |
|---|
| 2026.07.09 | ₩123,752 | ₩123,792 | ₩123,060 | ₩123,060 | -0.56% | 2.2천 |
|---|
| 2026.07.08 | ₩121,646 | ₩121,646 | ₩119,407 | ₩120,673 | -0.80% | 6.5천 |
|---|
| 2026.07.07 | ₩121,834 | ₩121,834 | ₩121,224 | ₩121,673 | -0.13% | 4.4천 |
|---|
| 2026.07.06 | ₩123,416 | ₩124,194 | ₩123,416 | ₩123,650 | +0.19% | 5.2천 |
|---|
| 2026.07.02 | ₩125,683 | ₩125,683 | ₩121,680 | ₩122,049 | -2.89% | 1.2만 |
|---|
| 2026.07.01 | ₩125,347 | ₩125,971 | ₩124,496 | ₩124,496 | -0.68% | 1.4천 |
|---|
| 2026.06.30 | ₩125,052 | ₩126,541 | ₩125,052 | ₩126,541 | +1.19% | 9.8천 |
|---|
| 2026.06.29 | ₩123,813 | ₩124,991 | ₩123,483 | ₩124,991 | +0.95% | 3.7천 |
|---|
| 2026.06.26 | ₩122,813 | ₩123,202 | ₩122,616 | ₩122,616 | -0.16% | 1.5천 |
|---|
| 2026.06.25 | ₩125,113 | ₩125,113 | ₩124,174 | ₩124,174 | -0.75% | 1천 |
|---|
| 2026.06.24 | ₩123,095 | ₩124,368 | ₩122,511 | ₩122,511 | -0.47% | 2.3천 |
|---|
| 2026.06.23 | ₩122,464 | ₩123,430 | ₩122,464 | ₩122,580 | +0.09% | 1.8천 |
|---|
| 2026.06.22 | ₩125,723 | ₩125,897 | ₩124,811 | ₩125,664 | -0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩125,294 | ₩125,294 | ₩124,462 | ₩124,462 | -0.66% | 1.2천 |
|---|
| 2026.06.17 | ₩124,436 | ₩124,690 | ₩121,834 | ₩121,834 | -2.09% | 4.3천 |
|---|
| 2026.06.16 | ₩123,536 | ₩123,536 | ₩122,434 | ₩122,434 | -0.89% | 1천 |
|---|
| 2026.06.15 | ₩123,349 | ₩123,671 | ₩122,974 | ₩123,112 | -0.19% | 3천 |
|---|
| 2026.06.12 | ₩118,160 | ₩119,488 | ₩118,160 | ₩118,942 | +0.66% | 1.5천 |
|---|
| 2026.06.11 | ₩113,547 | ₩117,369 | ₩113,547 | ₩117,369 | +3.37% | 300 |
|---|
| 2026.06.10 | ₩113,775 | ₩113,896 | ₩112,595 | ₩112,595 | -1.04% | 1.9천 |
|---|
| 2026.06.09 | ₩115,029 | ₩115,029 | ₩111,375 | ₩114,978 | -0.04% | 1천 |
|---|
| 2026.06.08 | ₩114,133 | ₩114,133 | ₩114,133 | ₩114,133 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩114,888 | ₩115,022 | ₩112,448 | ₩112,448 | -2.12% | 2천 |
|---|
| 2026.06.04 | ₩114,285 | ₩116,206 | ₩114,285 | ₩116,206 | +1.68% | 7.6천 |
|---|
| 2026.06.03 | ₩115,438 | ₩115,804 | ₩115,438 | ₩115,804 | +0.32% | 1.5천 |
|---|
| 2026.06.02 | ₩116,282 | ₩116,282 | ₩116,282 | ₩116,282 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩114,654 | ₩115,076 | ₩114,111 | ₩114,788 | +0.12% | 6.9천 |
|---|
| 2026.05.29 | ₩114,010 | ₩114,010 | ₩114,010 | ₩114,010 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩113,205 | ₩113,205 | ₩113,205 | ₩113,205 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩113,977 | ₩113,977 | ₩113,285 | ₩113,285 | -0.61% | 400 |
|---|
| 2026.05.26 | ₩113,145 | ₩113,322 | ₩112,917 | ₩113,322 | +0.16% | 500 |
|---|
| 2026.05.22 | ₩107,973 | ₩107,973 | ₩107,973 | ₩107,973 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩106,776 | ₩108,073 | ₩106,776 | ₩108,073 | +1.21% | 100 |
|---|
| 2026.05.20 | ₩106,803 | ₩107,594 | ₩106,762 | ₩107,513 | +0.67% | 2.9천 |
|---|
| 2026.05.19 | ₩106,360 | ₩106,360 | ₩105,212 | ₩105,212 | -1.08% | 5.1천 |
|---|
| 2026.05.18 | ₩107,272 | ₩107,272 | ₩106,863 | ₩106,863 | -0.38% | 400 |
|---|
| 2026.05.15 | ₩108,787 | ₩108,888 | ₩108,197 | ₩108,197 | -0.54% | 1.4천 |
|---|
| 2026.05.14 | ₩110,745 | ₩110,906 | ₩110,671 | ₩110,719 | -0.02% | 500 |
|---|
| 2026.05.13 | ₩109,263 | ₩109,765 | ₩109,263 | ₩109,765 | +0.46% | 200 |
|---|
| 2026.05.12 | ₩108,291 | ₩109,037 | ₩108,204 | ₩109,037 | +0.69% | 600 |
|---|
| 2026.05.11 | ₩110,262 | ₩110,467 | ₩110,262 | ₩110,467 | +0.19% | 500 |
|---|
| 2026.05.08 | ₩109,470 | ₩109,470 | ₩109,470 | ₩109,470 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,471 | ₩108,471 | ₩108,471 | ₩108,471 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,947 | ₩109,947 | ₩109,947 | ₩109,947 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩106,749 | ₩107,567 | ₩106,749 | ₩107,125 | +0.35% | 700 |
|---|
| 2026.05.04 | ₩104,655 | ₩104,655 | ₩104,655 | ₩104,655 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩105,194 | ₩105,562 | ₩104,718 | ₩104,853 | -0.32% | 600 |
|---|
| 2026.04.30 | ₩103,243 | ₩104,217 | ₩103,129 | ₩104,217 | +0.94% | 300 |
|---|
| 2026.04.29 | ₩103,330 | ₩103,330 | ₩102,358 | ₩102,358 | -0.94% | 1.3만 |
|---|
| 2026.04.28 | ₩103,316 | ₩103,316 | ₩102,394 | ₩102,394 | -0.89% | 400 |
|---|
| 2026.04.27 | ₩103,839 | ₩104,294 | ₩103,839 | ₩104,294 | +0.44% | 100 |
|---|
| 2026.04.24 | ₩104,054 | ₩104,282 | ₩104,039 | ₩104,039 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩103,880 | ₩103,880 | ₩102,565 | ₩103,733 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩103,866 | ₩104,432 | ₩103,866 | ₩104,432 | +0.54% | 400 |
|---|
| 2026.04.21 | ₩104,992 | ₩105,033 | ₩103,804 | ₩103,804 | -1.13% | 3.8천 |
|---|
| 2026.04.20 | ₩104,630 | ₩104,691 | ₩103,263 | ₩104,691 | +0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩103,491 | ₩104,381 | ₩103,491 | ₩104,381 | +0.86% | 2.2천 |
|---|
| 2026.04.16 | ₩102,565 | ₩102,646 | ₩102,055 | ₩102,055 | -0.50% | 1.5만 |
|---|
| 2026.04.15 | ₩102,579 | ₩102,850 | ₩102,579 | ₩102,850 | +0.26% | 300 |
|---|
| 2026.04.14 | ₩101,908 | ₩103,236 | ₩101,908 | ₩103,188 | +1.26% | 1.4천 |
|---|
| 2026.04.13 | ₩99,803 | ₩101,253 | ₩99,803 | ₩101,253 | +1.45% | 1.2천 |
|---|
| 2026.04.10 | ₩99,535 | ₩99,535 | ₩99,280 | ₩99,383 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩98,060 | ₩99,810 | ₩98,060 | ₩99,810 | +1.78% | 300 |
|---|
| 2026.04.08 | ₩98,824 | ₩98,824 | ₩98,102 | ₩98,102 | -0.73% | 200 |
|---|
| 2026.04.07 | ₩92,723 | ₩93,218 | ₩92,388 | ₩93,218 | +0.53% | 8.7천 |
|---|
| 2026.04.06 | ₩92,509 | ₩93,012 | ₩92,509 | ₩93,012 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩89,840 | ₩93,367 | ₩89,840 | ₩92,177 | +2.60% | 8천 |
|---|
| 2026.04.01 | ₩93,474 | ₩93,474 | ₩92,928 | ₩92,928 | -0.58% | 3.6천 |
|---|
| 2026.03.31 | ₩90,348 | ₩91,087 | ₩90,348 | ₩91,056 | +0.78% | 1.2천 |
|---|
| 2026.03.30 | ₩88,633 | ₩88,701 | ₩87,185 | ₩87,534 | -1.24% | 2.2만 |
|---|
| 2026.03.27 | ₩90,645 | ₩90,819 | ₩89,666 | ₩89,962 | -0.75% | 6.3천 |
|---|
| 2026.03.26 | ₩93,702 | ₩93,702 | ₩91,148 | ₩91,148 | -2.73% | 1.1만 |
|---|
| 2026.03.25 | ₩95,646 | ₩96,075 | ₩95,009 | ₩95,157 | -0.51% | 700 |
|---|
| 2026.03.24 | ₩95,174 | ₩95,174 | ₩95,174 | ₩95,174 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩94,272 | ₩95,620 | ₩94,272 | ₩94,496 | +0.24% | 1.4천 |
|---|
| 2026.03.20 | ₩93,729 | ₩93,729 | ₩92,621 | ₩92,621 | -1.18% | 1.7만 |
|---|
| 2026.03.19 | ₩93,514 | ₩95,072 | ₩93,514 | ₩95,072 | +1.67% | 2.3천 |
|---|
| 2026.03.18 | ₩96,102 | ₩96,102 | ₩95,026 | ₩95,026 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩96,345 | ₩96,452 | ₩96,345 | ₩96,452 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩95,740 | ₩95,740 | ₩95,032 | ₩95,032 | -0.74% | 400 |
|---|
| 2026.03.13 | ₩93,809 | ₩94,627 | ₩93,587 | ₩93,587 | -0.24% | 500 |
|---|
| 2026.03.12 | ₩93,635 | ₩94,111 | ₩93,092 | ₩93,092 | -0.58% | 1.2만 |
|---|
| 2026.03.11 | ₩95,660 | ₩95,660 | ₩95,022 | ₩95,022 | -0.67% | 2.5천 |
|---|
| 2026.03.10 | ₩95,338 | ₩96,384 | ₩95,066 | ₩95,066 | -0.29% | 1.7천 |
|---|
| 2026.03.09 | ₩92,214 | ₩95,270 | ₩91,771 | ₩95,270 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩95,137 | ₩95,137 | ₩93,876 | ₩93,917 | -1.28% | 5만 |
|---|
| 2026.03.05 | ₩97,269 | ₩97,269 | ₩96,578 | ₩97,131 | -0.14% | 2.2천 |
|---|
| 2026.03.04 | ₩98,315 | ₩99,093 | ₩98,315 | ₩98,743 | +0.44% | 3.4천 |
|---|
| 2026.03.03 | ₩96,800 | ₩98,073 | ₩96,585 | ₩97,640 | +0.87% | 7.5만 |
|---|
| 2026.03.02 | ₩99,347 | ₩100,321 | ₩99,347 | ₩100,321 | +0.98% | 500 |
|---|
| 2026.02.27 | ₩100,718 | ₩100,718 | ₩100,718 | ₩100,718 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩101,090 | ₩101,914 | ₩101,090 | ₩101,914 | +0.81% | 700 |
|---|
| 2026.02.25 | ₩102,901 | ₩102,980 | ₩102,683 | ₩102,980 | +0.08% | 1.1천 |
|---|
| 2026.02.24 | ₩101,493 | ₩101,722 | ₩101,439 | ₩101,722 | +0.23% | 1.5천 |
|---|
| 2026.02.23 | ₩101,426 | ₩101,479 | ₩100,148 | ₩100,255 | -1.15% | 1.6천 |
|---|
| 2026.02.20 | ₩100,809 | ₩101,882 | ₩100,809 | ₩101,860 | +1.04% | 800 |
|---|
| 2026.02.19 | ₩100,930 | ₩101,131 | ₩100,433 | ₩100,858 | -0.07% | 1.3천 |
|---|
| 2026.02.18 | ₩102,713 | ₩102,874 | ₩102,087 | ₩102,087 | -0.61% | 3.9천 |
|---|
| 2026.02.17 | ₩100,568 | ₩102,177 | ₩100,568 | ₩101,388 | +0.82% | 3천 |
|---|
| 2026.02.13 | ₩99,629 | ₩100,707 | ₩99,629 | ₩100,707 | +1.08% | 400 |
|---|
| 2026.02.12 | ₩102,163 | ₩103,397 | ₩100,038 | ₩100,038 | -2.08% | 4.6천 |
|---|
| 2026.02.11 | ₩100,970 | ₩101,676 | ₩99,535 | ₩101,676 | +0.70% | 1.2천 |
|---|
| 2026.02.10 | ₩99,093 | ₩99,102 | ₩99,093 | ₩99,102 | +0.01% | 500 |
|---|
| 2026.02.09 | ₩100,219 | ₩101,131 | ₩100,156 | ₩100,235 | +0.02% | 3.1천 |
|---|
| 2026.02.06 | ₩100,114 | ₩100,114 | ₩100,114 | ₩100,114 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩93,689 | ₩95,763 | ₩93,689 | ₩95,763 | +2.21% | 1천 |
|---|
| 2026.02.04 | ₩94,735 | ₩94,748 | ₩92,548 | ₩93,749 | -1.04% | 2.5천 |
|---|
| 2026.02.03 | ₩97,577 | ₩97,577 | ₩96,411 | ₩96,606 | -0.99% | 5.8천 |
|---|
| 2026.02.02 | ₩96,679 | ₩97,155 | ₩96,679 | ₩96,920 | +0.25% | 2.2천 |
|---|
| 2026.01.30 | ₩95,860 | ₩95,860 | ₩94,716 | ₩94,716 | -1.19% | 400 |
|---|
| 2026.01.29 | ₩96,679 | ₩97,038 | ₩96,639 | ₩97,038 | +0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩95,778 | ₩95,778 | ₩95,778 | ₩95,778 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩94,740 | ₩94,740 | ₩94,740 | ₩94,740 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩93,809 | ₩93,809 | ₩93,602 | ₩93,602 | -0.22% | 400 |
|---|
| 2026.01.23 | ₩93,233 | ₩93,307 | ₩93,233 | ₩93,307 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩93,447 | ₩93,635 | ₩93,394 | ₩93,559 | +0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩93,233 | ₩94,024 | ₩93,233 | ₩93,730 | +0.53% | 600 |
|---|
| 2026.01.20 | ₩92,401 | ₩92,694 | ₩92,034 | ₩92,034 | -0.40% | 3.9천 |
|---|
| 2026.01.16 | ₩93,568 | ₩93,568 | ₩92,951 | ₩92,973 | -0.64% | 3.8천 |
|---|
| 2026.01.15 | ₩93,193 | ₩93,398 | ₩92,804 | ₩92,804 | -0.42% | 1.5천 |
|---|
| 2026.01.14 | ₩92,026 | ₩92,026 | ₩91,087 | ₩91,751 | -0.30% | 2.7만 |
|---|
| 2026.01.13 | ₩92,998 | ₩92,998 | ₩92,837 | ₩92,837 | -0.17% | 400 |
|---|
| 2026.01.12 | ₩92,790 | ₩93,307 | ₩92,790 | ₩93,307 | +0.56% | 1.6천 |
|---|
| 2026.01.09 | ₩92,375 | ₩93,364 | ₩92,375 | ₩93,364 | +1.07% | 400 |
|---|
| 2026.01.08 | ₩91,878 | ₩91,878 | ₩91,705 | ₩91,705 | -0.19% | 200 |
|---|
| 2026.01.07 | ₩93,246 | ₩93,246 | ₩92,455 | ₩92,672 | -0.62% | 700 |
|---|
| 2026.01.06 | ₩92,214 | ₩93,619 | ₩92,214 | ₩93,619 | +1.52% | 600 |
|---|
| 2026.01.05 | ₩92,399 | ₩92,603 | ₩92,224 | ₩92,224 | -0.19% | 1.5천 |
|---|
| 2026.01.02 | ₩90,725 | ₩91,394 | ₩90,725 | ₩91,394 | +0.74% | 800 |
|---|
| 2025.12.31 | ₩90,135 | ₩90,135 | ₩89,531 | ₩89,531 | -0.67% | 13.9만 |
|---|
| 2025.12.30 | ₩90,900 | ₩90,900 | ₩90,621 | ₩90,621 | -0.31% | 6천 |
|---|
| 2025.12.29 | ₩91,208 | ₩91,310 | ₩91,208 | ₩91,310 | +0.11% | 1.9천 |
|---|
| 2025.12.26 | ₩91,668 | ₩91,730 | ₩91,668 | ₩91,730 | +0.07% | 400 |
|---|
| 2025.12.24 | ₩91,838 | ₩91,838 | ₩91,818 | ₩91,818 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩91,141 | ₩91,610 | ₩91,141 | ₩91,579 | +0.48% | 300 |
|---|
| 2025.12.22 | ₩91,409 | ₩91,577 | ₩91,409 | ₩91,577 | +0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩90,149 | ₩90,725 | ₩90,082 | ₩90,725 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩89,425 | ₩89,425 | ₩88,718 | ₩88,718 | -0.79% | 2.1천 |
|---|
| 2025.12.17 | ₩88,043 | ₩88,043 | ₩87,352 | ₩87,352 | -0.79% | 1.2만 |
|---|
| 2025.12.16 | ₩89,451 | ₩89,451 | ₩89,297 | ₩89,297 | -0.17% | 9천 |
|---|
| 2025.12.15 | ₩89,398 | ₩89,398 | ₩89,396 | ₩89,396 | -0.00% | 600 |
|---|
| 2025.12.12 | ₩89,746 | ₩89,746 | ₩88,633 | ₩88,694 | -1.17% | 300 |
|---|
| 2025.12.11 | ₩90,334 | ₩91,006 | ₩90,334 | ₩91,006 | +0.74% | 700 |
|---|
| 2025.12.10 | ₩89,465 | ₩90,035 | ₩89,465 | ₩90,035 | +0.64% | 300 |
|---|
| 2025.12.09 | ₩89,083 | ₩89,083 | ₩89,083 | ₩89,083 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,915 | ₩88,915 | ₩88,915 | ₩88,915 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩89,130 | ₩89,250 | ₩89,130 | ₩89,250 | +0.14% | 1만 |
|---|
| 2025.12.04 | ₩87,641 | ₩89,103 | ₩87,641 | ₩88,800 | +1.32% | 2.4천 |
|---|
| 2025.12.03 | ₩87,762 | ₩87,940 | ₩87,762 | ₩87,940 | +0.20% | 500 |
|---|
| 2025.12.02 | ₩88,392 | ₩88,754 | ₩88,312 | ₩88,336 | -0.06% | 6.1천 |
|---|
| 2025.12.01 | ₩88,312 | ₩88,969 | ₩88,312 | ₩88,530 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩89,022 | ₩89,022 | ₩88,997 | ₩88,997 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩88,607 | ₩89,170 | ₩88,607 | ₩88,855 | +0.28% | 4.1천 |
|---|
| 2025.11.25 | ₩87,976 | ₩87,976 | ₩87,976 | ₩87,976 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩86,569 | ₩87,266 | ₩86,569 | ₩87,050 | +0.56% | 1천 |
|---|
| 2025.11.21 | ₩84,906 | ₩84,906 | ₩84,587 | ₩84,587 | -0.38% | 500 |
|---|
| 2025.11.20 | ₩83,179 | ₩83,179 | ₩83,179 | ₩83,179 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩85,469 | ₩85,469 | ₩85,356 | ₩85,356 | -0.13% | 700 |
|---|
| 2025.11.18 | ₩84,717 | ₩84,717 | ₩84,717 | ₩84,717 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩85,979 | ₩85,979 | ₩85,150 | ₩85,150 | -0.96% | 400 |
|---|
| 2025.11.14 | ₩86,005 | ₩86,917 | ₩85,871 | ₩86,015 | +0.01% | 1.1만 |
|---|
| 2025.11.13 | ₩87,700 | ₩87,700 | ₩86,180 | ₩86,180 | -1.73% | 300 |
|---|
| 2025.11.12 | ₩88,616 | ₩88,616 | ₩88,616 | ₩88,616 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩88,538 | ₩88,982 | ₩88,506 | ₩88,506 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩89,170 | ₩89,434 | ₩89,170 | ₩89,434 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩88,064 | ₩88,064 | ₩88,064 | ₩88,064 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩88,566 | ₩88,566 | ₩87,293 | ₩87,707 | -0.97% | 900 |
|---|
| 2025.11.05 | ₩88,955 | ₩89,009 | ₩88,793 | ₩88,793 | -0.18% | 1천 |
|---|
| 2025.11.04 | ₩87,876 | ₩88,030 | ₩87,333 | ₩87,413 | -0.53% | 3.9만 |
|---|
| 2025.11.03 | ₩89,203 | ₩89,203 | ₩89,203 | ₩89,203 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩89,089 | ₩89,089 | ₩88,365 | ₩88,403 | -0.77% | 1.4천 |
|---|
| 2025.10.30 | ₩89,559 | ₩89,559 | ₩88,473 | ₩88,473 | -1.21% | 3천 |
|---|
| 2025.10.29 | ₩88,794 | ₩88,916 | ₩88,794 | ₩88,916 | +0.14% | 700 |
|---|
| 2025.10.28 | ₩88,124 | ₩88,204 | ₩88,124 | ₩88,183 | +0.07% | 1.3천 |
|---|
| 2025.10.27 | ₩88,821 | ₩89,244 | ₩88,821 | ₩89,244 | +0.48% | 200 |
|---|
| 2025.10.24 | ₩88,599 | ₩88,599 | ₩88,599 | ₩88,599 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩86,864 | ₩87,132 | ₩86,778 | ₩86,778 | -0.10% | 2.6천 |
|---|
| 2025.10.22 | ₩85,268 | ₩85,682 | ₩85,228 | ₩85,682 | +0.49% | 4.3천 |
|---|
| 2025.10.21 | ₩86,314 | ₩86,417 | ₩86,314 | ₩86,417 | +0.12% | 1.2천 |
|---|
| 2025.10.20 | ₩86,436 | ₩86,436 | ₩86,031 | ₩86,031 | -0.47% | 600 |
|---|
| 2025.10.17 | ₩85,804 | ₩85,965 | ₩85,804 | ₩85,812 | +0.01% | 500 |
|---|
| 2025.10.16 | ₩86,689 | ₩86,756 | ₩85,807 | ₩85,807 | -1.02% | 500 |
|---|
| 2025.10.15 | ₩86,729 | ₩86,729 | ₩86,409 | ₩86,409 | -0.37% | 200 |
|---|
| 2025.10.14 | ₩85,067 | ₩85,976 | ₩85,067 | ₩85,618 | +0.65% | 1.1천 |
|---|
| 2025.10.13 | ₩84,758 | ₩85,073 | ₩84,758 | ₩85,073 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩84,745 | ₩84,745 | ₩83,120 | ₩83,120 | -1.92% | 500 |
|---|