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 | ₩117,668 | ₩118,854 | ₩117,668 | ₩118,854 | +1.01% | 600 |
| 2026.10.08 | ₩117,185 | ₩117,884 | ₩117,185 | ₩117,884 | +0.60% | 1.1천 |
| 2026.10.07 | ₩117,749 | ₩117,876 | ₩117,252 | ₩117,683 | -0.06% | 1천 |
| 2026.10.06 | ₩119,438 | ₩119,438 | ₩118,419 | ₩118,670 | -0.64% | 2.5천 |
| 2026.10.05 | ₩117,695 | ₩118,956 | ₩117,695 | ₩118,811 | +0.95% | 1.5천 |
| 2026.10.02 | ₩117,396 | ₩117,534 | ₩117,215 | ₩117,215 | -0.15% | 800 |
| 2026.10.01 | ₩115,080 | ₩115,994 | ₩115,080 | ₩115,994 | +0.79% | 500 |
| 2026.09.30 | ₩114,181 | ₩114,334 | ₩114,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,011 |
| -0.15% |
| 500 |
| 2026.09.29 | ₩113,913 | ₩114,314 | ₩113,819 | ₩114,314 | +0.35% | 2.6천 |
|---|
| 2026.09.28 | ₩114,007 | ₩114,007 | ₩113,095 | ₩113,692 | -0.28% | 1.2만 |
|---|
| 2026.09.25 | ₩114,510 | ₩114,510 | ₩114,510 | ₩114,510 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩112,854 | ₩113,638 | ₩112,854 | ₩113,303 | +0.40% | 1.4만 |
|---|
| 2026.09.23 | ₩114,986 | ₩114,986 | ₩113,591 | ₩113,591 | -1.21% | 4.1만 |
|---|
| 2026.09.22 | ₩116,273 | ₩116,273 | ₩115,254 | ₩115,474 | -0.69% | 5.2천 |
|---|
| 2026.09.21 | ₩115,221 | ₩116,206 | ₩115,221 | ₩115,950 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩114,396 | ₩114,707 | ₩114,154 | ₩114,707 | +0.27% | 3.5천 |
|---|
| 2026.09.17 | ₩114,664 | ₩114,664 | ₩114,597 | ₩114,597 | -0.06% | 3.1천 |
|---|
| 2026.09.16 | ₩114,109 | ₩114,109 | ₩114,109 | ₩114,109 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩114,664 | ₩114,664 | ₩113,745 | ₩114,098 | -0.49% | 2.1만 |
|---|
| 2026.09.14 | ₩116,273 | ₩116,314 | ₩116,153 | ₩116,179 | -0.08% | 4.9천 |
|---|
| 2026.09.11 | ₩116,920 | ₩116,920 | ₩116,920 | ₩116,920 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩116,542 | ₩116,662 | ₩116,005 | ₩116,005 | -0.46% | 1.5만 |
|---|
| 2026.09.09 | ₩117,480 | ₩117,594 | ₩117,396 | ₩117,396 | -0.07% | 1만 |
|---|
| 2026.09.08 | ₩119,921 | ₩119,921 | ₩118,260 | ₩118,260 | -1.39% | 300 |
|---|
| 2026.09.04 | ₩119,103 | ₩119,876 | ₩119,103 | ₩119,876 | +0.65% | 500 |
|---|
| 2026.09.03 | ₩118,486 | ₩118,817 | ₩118,486 | ₩118,817 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩117,306 | ₩117,306 | ₩116,877 | ₩117,114 | -0.16% | 5.1천 |
|---|
| 2026.09.01 | ₩116,951 | ₩117,353 | ₩116,032 | ₩116,032 | -0.79% | 1.1만 |
|---|
| 2026.08.31 | ₩118,929 | ₩118,929 | ₩118,044 | ₩118,151 | -0.65% | 8.7천 |
|---|
| 2026.08.28 | ₩120,055 | ₩120,055 | ₩119,103 | ₩119,103 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩119,720 | ₩119,980 | ₩119,720 | ₩119,980 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩119,385 | ₩119,733 | ₩119,371 | ₩119,733 | +0.29% | 1.2천 |
|---|
| 2026.08.25 | ₩118,540 | ₩118,737 | ₩118,137 | ₩118,737 | +0.17% | 3.3만 |
|---|
| 2026.08.24 | ₩118,687 | ₩118,687 | ₩118,368 | ₩118,368 | -0.27% | 400 |
|---|
| 2026.08.21 | ₩119,599 | ₩119,720 | ₩119,425 | ₩119,425 | -0.15% | 1.4천 |
|---|
| 2026.08.20 | ₩118,352 | ₩118,352 | ₩117,400 | ₩117,592 | -0.64% | 1.8만 |
|---|
| 2026.08.19 | ₩120,082 | ₩120,096 | ₩118,685 | ₩118,685 | -1.16% | 1.4천 |
|---|
| 2026.08.18 | ₩121,504 | ₩121,504 | ₩120,503 | ₩120,503 | -0.82% | 900 |
|---|
| 2026.08.17 | ₩122,724 | ₩122,751 | ₩122,503 | ₩122,515 | -0.17% | 3천 |
|---|
| 2026.08.14 | ₩122,322 | ₩122,558 | ₩122,322 | ₩122,558 | +0.19% | 900 |
|---|
| 2026.08.13 | ₩120,565 | ₩121,919 | ₩120,565 | ₩121,576 | +0.84% | 2.7천 |
|---|
| 2026.08.12 | ₩121,115 | ₩121,115 | ₩120,629 | ₩120,629 | -0.40% | 1천 |
|---|
| 2026.08.11 | ₩119,908 | ₩119,935 | ₩119,432 | ₩119,445 | -0.39% | 4.6천 |
|---|
| 2026.08.10 | ₩119,586 | ₩119,586 | ₩119,098 | ₩119,098 | -0.41% | 1.7천 |
|---|
| 2026.08.07 | ₩120,873 | ₩121,068 | ₩120,224 | ₩120,224 | -0.54% | 1.6천 |
|---|
| 2026.08.06 | ₩122,174 | ₩122,644 | ₩121,477 | ₩121,504 | -0.55% | 5.8천 |
|---|
| 2026.08.05 | ₩125,648 | ₩125,956 | ₩124,851 | ₩124,851 | -0.63% | 7.4천 |
|---|
| 2026.08.04 | ₩123,421 | ₩125,165 | ₩123,395 | ₩124,793 | +1.11% | 1.2만 |
|---|
| 2026.08.03 | ₩121,142 | ₩121,725 | ₩121,142 | ₩121,699 | +0.46% | 2.1천 |
|---|
| 2026.07.31 | ₩122,201 | ₩122,201 | ₩119,961 | ₩119,980 | -1.82% | 2.4천 |
|---|
| 2026.07.30 | ₩119,304 | ₩120,214 | ₩118,077 | ₩120,214 | +0.76% | 2.6천 |
|---|
| 2026.07.29 | ₩117,480 | ₩117,829 | ₩115,844 | ₩115,910 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩118,339 | ₩119,311 | ₩117,333 | ₩119,311 | +0.82% | 1.2만 |
|---|
| 2026.07.27 | ₩119,814 | ₩120,019 | ₩118,956 | ₩120,019 | +0.17% | 1.3천 |
|---|
| 2026.07.24 | ₩120,444 | ₩121,463 | ₩119,709 | ₩119,709 | -0.61% | 5천 |
|---|
| 2026.07.23 | ₩120,545 | ₩120,686 | ₩119,686 | ₩120,125 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩120,619 | ₩121,758 | ₩120,619 | ₩121,062 | +0.37% | 2.2천 |
|---|
| 2026.07.21 | ₩121,007 | ₩122,275 | ₩121,007 | ₩121,399 | +0.32% | 2.7천 |
|---|
| 2026.07.20 | ₩119,948 | ₩120,619 | ₩119,284 | ₩119,284 | -0.55% | 1.2만 |
|---|
| 2026.07.17 | ₩117,386 | ₩119,224 | ₩116,401 | ₩118,898 | +1.29% | 1.3만 |
|---|
| 2026.07.16 | ₩120,028 | ₩120,283 | ₩119,117 | ₩119,678 | -0.29% | 4.6만 |
|---|
| 2026.07.15 | ₩120,981 | ₩120,981 | ₩119,935 | ₩120,856 | -0.10% | 1.8만 |
|---|
| 2026.07.14 | ₩120,793 | ₩121,166 | ₩120,793 | ₩121,166 | +0.31% | 800 |
|---|
| 2026.07.13 | ₩122,509 | ₩122,509 | ₩120,526 | ₩120,526 | -1.62% | 2천 |
|---|
| 2026.07.10 | ₩123,113 | ₩123,663 | ₩123,012 | ₩123,368 | +0.21% | 3.9천 |
|---|
| 2026.07.09 | ₩123,770 | ₩123,810 | ₩123,078 | ₩123,078 | -0.56% | 2.2천 |
|---|
| 2026.07.08 | ₩121,665 | ₩121,665 | ₩119,425 | ₩120,691 | -0.80% | 6.5천 |
|---|
| 2026.07.07 | ₩121,852 | ₩121,852 | ₩121,242 | ₩121,691 | -0.13% | 4.4천 |
|---|
| 2026.07.06 | ₩123,435 | ₩124,213 | ₩123,435 | ₩123,668 | +0.19% | 5.2천 |
|---|
| 2026.07.02 | ₩125,701 | ₩125,701 | ₩121,698 | ₩122,067 | -2.89% | 1.2만 |
|---|
| 2026.07.01 | ₩125,366 | ₩125,990 | ₩124,514 | ₩124,514 | -0.68% | 1.4천 |
|---|
| 2026.06.30 | ₩125,071 | ₩126,560 | ₩125,071 | ₩126,560 | +1.19% | 9.8천 |
|---|
| 2026.06.29 | ₩123,832 | ₩125,009 | ₩123,502 | ₩125,009 | +0.95% | 3.7천 |
|---|
| 2026.06.26 | ₩122,831 | ₩123,220 | ₩122,634 | ₩122,634 | -0.16% | 1.5천 |
|---|
| 2026.06.25 | ₩125,131 | ₩125,131 | ₩124,193 | ₩124,193 | -0.75% | 1천 |
|---|
| 2026.06.24 | ₩123,113 | ₩124,387 | ₩122,530 | ₩122,530 | -0.47% | 2.3천 |
|---|
| 2026.06.23 | ₩122,483 | ₩123,448 | ₩122,483 | ₩122,598 | +0.09% | 1.8천 |
|---|
| 2026.06.22 | ₩125,742 | ₩125,916 | ₩124,830 | ₩125,683 | -0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩125,312 | ₩125,312 | ₩124,481 | ₩124,481 | -0.66% | 1.2천 |
|---|
| 2026.06.17 | ₩124,454 | ₩124,709 | ₩121,852 | ₩121,852 | -2.09% | 4.3천 |
|---|
| 2026.06.16 | ₩123,554 | ₩123,554 | ₩122,452 | ₩122,452 | -0.89% | 1천 |
|---|
| 2026.06.15 | ₩123,368 | ₩123,690 | ₩122,992 | ₩123,130 | -0.19% | 3천 |
|---|
| 2026.06.12 | ₩118,178 | ₩119,505 | ₩118,178 | ₩118,960 | +0.66% | 1.5천 |
|---|
| 2026.06.11 | ₩113,564 | ₩117,386 | ₩113,564 | ₩117,386 | +3.37% | 300 |
|---|
| 2026.06.10 | ₩113,792 | ₩113,913 | ₩112,612 | ₩112,612 | -1.04% | 1.9천 |
|---|
| 2026.06.09 | ₩115,046 | ₩115,046 | ₩111,392 | ₩114,995 | -0.04% | 1천 |
|---|
| 2026.06.08 | ₩114,150 | ₩114,150 | ₩114,150 | ₩114,150 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩114,905 | ₩115,040 | ₩112,465 | ₩112,465 | -2.12% | 2천 |
|---|
| 2026.06.04 | ₩114,302 | ₩116,224 | ₩114,302 | ₩116,224 | +1.68% | 7.6천 |
|---|
| 2026.06.03 | ₩115,455 | ₩115,821 | ₩115,455 | ₩115,821 | +0.32% | 1.5천 |
|---|
| 2026.06.02 | ₩116,299 | ₩116,299 | ₩116,299 | ₩116,299 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩114,671 | ₩115,093 | ₩114,128 | ₩114,805 | +0.12% | 6.9천 |
|---|
| 2026.05.29 | ₩114,027 | ₩114,027 | ₩114,027 | ₩114,027 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩113,222 | ₩113,222 | ₩113,222 | ₩113,222 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩113,993 | ₩113,993 | ₩113,301 | ₩113,301 | -0.61% | 400 |
|---|
| 2026.05.26 | ₩113,162 | ₩113,339 | ₩112,934 | ₩113,339 | +0.16% | 500 |
|---|
| 2026.05.22 | ₩107,989 | ₩107,989 | ₩107,989 | ₩107,989 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩106,792 | ₩108,089 | ₩106,792 | ₩108,089 | +1.21% | 100 |
|---|
| 2026.05.20 | ₩106,819 | ₩107,610 | ₩106,778 | ₩107,529 | +0.67% | 2.9천 |
|---|
| 2026.05.19 | ₩106,376 | ₩106,376 | ₩105,228 | ₩105,228 | -1.08% | 5.1천 |
|---|
| 2026.05.18 | ₩107,288 | ₩107,288 | ₩106,879 | ₩106,879 | -0.38% | 400 |
|---|
| 2026.05.15 | ₩108,803 | ₩108,904 | ₩108,213 | ₩108,213 | -0.54% | 1.4천 |
|---|
| 2026.05.14 | ₩110,761 | ₩110,922 | ₩110,688 | ₩110,736 | -0.02% | 500 |
|---|
| 2026.05.13 | ₩109,280 | ₩109,781 | ₩109,280 | ₩109,781 | +0.46% | 200 |
|---|
| 2026.05.12 | ₩108,307 | ₩109,053 | ₩108,220 | ₩109,053 | +0.69% | 600 |
|---|
| 2026.05.11 | ₩110,279 | ₩110,484 | ₩110,279 | ₩110,484 | +0.19% | 500 |
|---|
| 2026.05.08 | ₩109,486 | ₩109,486 | ₩109,486 | ₩109,486 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,487 | ₩108,487 | ₩108,487 | ₩108,487 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,963 | ₩109,963 | ₩109,963 | ₩109,963 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩106,765 | ₩107,583 | ₩106,765 | ₩107,140 | +0.35% | 700 |
|---|
| 2026.05.04 | ₩104,670 | ₩104,670 | ₩104,670 | ₩104,670 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩105,209 | ₩105,578 | ₩104,733 | ₩104,869 | -0.32% | 600 |
|---|
| 2026.04.30 | ₩103,258 | ₩104,233 | ₩103,144 | ₩104,233 | +0.94% | 300 |
|---|
| 2026.04.29 | ₩103,345 | ₩103,345 | ₩102,373 | ₩102,373 | -0.94% | 1.3만 |
|---|
| 2026.04.28 | ₩103,332 | ₩103,332 | ₩102,409 | ₩102,409 | -0.89% | 400 |
|---|
| 2026.04.27 | ₩103,855 | ₩104,309 | ₩103,855 | ₩104,309 | +0.44% | 100 |
|---|
| 2026.04.24 | ₩104,069 | ₩104,297 | ₩104,055 | ₩104,055 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩103,895 | ₩103,895 | ₩102,581 | ₩103,749 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩103,882 | ₩104,448 | ₩103,882 | ₩104,448 | +0.54% | 400 |
|---|
| 2026.04.21 | ₩105,008 | ₩105,048 | ₩103,820 | ₩103,820 | -1.13% | 3.8천 |
|---|
| 2026.04.20 | ₩104,646 | ₩104,706 | ₩103,278 | ₩104,706 | +0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩103,506 | ₩104,397 | ₩103,506 | ₩104,397 | +0.86% | 2.2천 |
|---|
| 2026.04.16 | ₩102,581 | ₩102,661 | ₩102,070 | ₩102,070 | -0.50% | 1.5만 |
|---|
| 2026.04.15 | ₩102,594 | ₩102,865 | ₩102,594 | ₩102,865 | +0.26% | 300 |
|---|
| 2026.04.14 | ₩101,924 | ₩103,251 | ₩101,924 | ₩103,203 | +1.26% | 1.4천 |
|---|
| 2026.04.13 | ₩99,818 | ₩101,268 | ₩99,818 | ₩101,268 | +1.45% | 1.2천 |
|---|
| 2026.04.10 | ₩99,550 | ₩99,550 | ₩99,295 | ₩99,398 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩98,075 | ₩99,825 | ₩98,075 | ₩99,825 | +1.78% | 300 |
|---|
| 2026.04.08 | ₩98,839 | ₩98,839 | ₩98,116 | ₩98,116 | -0.73% | 200 |
|---|
| 2026.04.07 | ₩92,737 | ₩93,232 | ₩92,402 | ₩93,232 | +0.53% | 8.7천 |
|---|
| 2026.04.06 | ₩92,522 | ₩93,025 | ₩92,522 | ₩93,025 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩89,854 | ₩93,381 | ₩89,854 | ₩92,191 | +2.60% | 8천 |
|---|
| 2026.04.01 | ₩93,488 | ₩93,488 | ₩92,942 | ₩92,942 | -0.58% | 3.6천 |
|---|
| 2026.03.31 | ₩90,362 | ₩91,101 | ₩90,362 | ₩91,070 | +0.78% | 1.2천 |
|---|
| 2026.03.30 | ₩88,647 | ₩88,714 | ₩87,198 | ₩87,547 | -1.24% | 2.2만 |
|---|
| 2026.03.27 | ₩90,658 | ₩90,833 | ₩89,679 | ₩89,976 | -0.75% | 6.3천 |
|---|
| 2026.03.26 | ₩93,716 | ₩93,716 | ₩91,161 | ₩91,161 | -2.73% | 1.1만 |
|---|
| 2026.03.25 | ₩95,661 | ₩96,090 | ₩95,024 | ₩95,171 | -0.51% | 700 |
|---|
| 2026.03.24 | ₩95,189 | ₩95,189 | ₩95,189 | ₩95,189 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩94,286 | ₩95,634 | ₩94,286 | ₩94,510 | +0.24% | 1.4천 |
|---|
| 2026.03.20 | ₩93,743 | ₩93,743 | ₩92,635 | ₩92,635 | -1.18% | 1.7만 |
|---|
| 2026.03.19 | ₩93,528 | ₩95,087 | ₩93,528 | ₩95,087 | +1.67% | 2.3천 |
|---|
| 2026.03.18 | ₩96,117 | ₩96,117 | ₩95,040 | ₩95,040 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩96,359 | ₩96,467 | ₩96,359 | ₩96,467 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩95,755 | ₩95,755 | ₩95,046 | ₩95,046 | -0.74% | 400 |
|---|
| 2026.03.13 | ₩93,823 | ₩94,641 | ₩93,601 | ₩93,601 | -0.24% | 500 |
|---|
| 2026.03.12 | ₩93,649 | ₩94,125 | ₩93,106 | ₩93,106 | -0.58% | 1.2만 |
|---|
| 2026.03.11 | ₩95,674 | ₩95,674 | ₩95,036 | ₩95,036 | -0.67% | 2.5천 |
|---|
| 2026.03.10 | ₩95,352 | ₩96,398 | ₩95,080 | ₩95,080 | -0.29% | 1.7천 |
|---|
| 2026.03.09 | ₩92,227 | ₩95,284 | ₩91,785 | ₩95,284 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩95,151 | ₩95,151 | ₩93,890 | ₩93,931 | -1.28% | 5만 |
|---|
| 2026.03.05 | ₩97,283 | ₩97,283 | ₩96,593 | ₩97,145 | -0.14% | 2.2천 |
|---|
| 2026.03.04 | ₩98,329 | ₩99,107 | ₩98,329 | ₩98,757 | +0.44% | 3.4천 |
|---|
| 2026.03.03 | ₩96,814 | ₩98,088 | ₩96,599 | ₩97,655 | +0.87% | 7.5만 |
|---|
| 2026.03.02 | ₩99,362 | ₩100,336 | ₩99,362 | ₩100,336 | +0.98% | 500 |
|---|
| 2026.02.27 | ₩100,733 | ₩100,733 | ₩100,733 | ₩100,733 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩101,106 | ₩101,929 | ₩101,106 | ₩101,929 | +0.81% | 700 |
|---|
| 2026.02.25 | ₩102,916 | ₩102,995 | ₩102,699 | ₩102,995 | +0.08% | 1.1천 |
|---|
| 2026.02.24 | ₩101,508 | ₩101,737 | ₩101,454 | ₩101,737 | +0.23% | 1.5천 |
|---|
| 2026.02.23 | ₩101,441 | ₩101,494 | ₩100,163 | ₩100,270 | -1.15% | 1.6천 |
|---|
| 2026.02.20 | ₩100,824 | ₩101,897 | ₩100,824 | ₩101,875 | +1.04% | 800 |
|---|
| 2026.02.19 | ₩100,945 | ₩101,146 | ₩100,448 | ₩100,874 | -0.07% | 1.3천 |
|---|
| 2026.02.18 | ₩102,728 | ₩102,889 | ₩102,102 | ₩102,102 | -0.61% | 3.9천 |
|---|
| 2026.02.17 | ₩100,583 | ₩102,192 | ₩100,583 | ₩101,403 | +0.82% | 3천 |
|---|
| 2026.02.13 | ₩99,644 | ₩100,722 | ₩99,644 | ₩100,722 | +1.08% | 400 |
|---|
| 2026.02.12 | ₩102,178 | ₩103,412 | ₩100,053 | ₩100,053 | -2.08% | 4.6천 |
|---|
| 2026.02.11 | ₩100,985 | ₩101,692 | ₩99,550 | ₩101,692 | +0.70% | 1.2천 |
|---|
| 2026.02.10 | ₩99,107 | ₩99,117 | ₩99,107 | ₩99,117 | +0.01% | 500 |
|---|
| 2026.02.09 | ₩100,234 | ₩101,146 | ₩100,171 | ₩100,250 | +0.02% | 3.1천 |
|---|
| 2026.02.06 | ₩100,129 | ₩100,129 | ₩100,129 | ₩100,129 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩93,703 | ₩95,777 | ₩93,703 | ₩95,777 | +2.21% | 1천 |
|---|
| 2026.02.04 | ₩94,749 | ₩94,762 | ₩92,561 | ₩93,763 | -1.04% | 2.5천 |
|---|
| 2026.02.03 | ₩97,592 | ₩97,592 | ₩96,425 | ₩96,621 | -0.99% | 5.8천 |
|---|
| 2026.02.02 | ₩96,693 | ₩97,169 | ₩96,693 | ₩96,935 | +0.25% | 2.2천 |
|---|
| 2026.01.30 | ₩95,874 | ₩95,874 | ₩94,730 | ₩94,730 | -1.19% | 400 |
|---|
| 2026.01.29 | ₩96,693 | ₩97,053 | ₩96,653 | ₩97,053 | +0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩95,792 | ₩95,792 | ₩95,792 | ₩95,792 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩94,754 | ₩94,754 | ₩94,754 | ₩94,754 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩93,823 | ₩93,823 | ₩93,615 | ₩93,615 | -0.22% | 400 |
|---|
| 2026.01.23 | ₩93,247 | ₩93,320 | ₩93,247 | ₩93,320 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩93,461 | ₩93,649 | ₩93,408 | ₩93,573 | +0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩93,247 | ₩94,038 | ₩93,247 | ₩93,744 | +0.53% | 600 |
|---|
| 2026.01.20 | ₩92,415 | ₩92,708 | ₩92,048 | ₩92,048 | -0.40% | 3.9천 |
|---|
| 2026.01.16 | ₩93,582 | ₩93,582 | ₩92,965 | ₩92,987 | -0.64% | 3.8천 |
|---|
| 2026.01.15 | ₩93,206 | ₩93,412 | ₩92,818 | ₩92,818 | -0.42% | 1.5천 |
|---|
| 2026.01.14 | ₩92,040 | ₩92,040 | ₩91,101 | ₩91,765 | -0.30% | 2.7만 |
|---|
| 2026.01.13 | ₩93,012 | ₩93,012 | ₩92,851 | ₩92,851 | -0.17% | 400 |
|---|
| 2026.01.12 | ₩92,804 | ₩93,320 | ₩92,804 | ₩93,320 | +0.56% | 1.6천 |
|---|
| 2026.01.09 | ₩92,388 | ₩93,378 | ₩92,388 | ₩93,378 | +1.07% | 400 |
|---|
| 2026.01.08 | ₩91,892 | ₩91,892 | ₩91,719 | ₩91,719 | -0.19% | 200 |
|---|
| 2026.01.07 | ₩93,260 | ₩93,260 | ₩92,469 | ₩92,686 | -0.62% | 700 |
|---|
| 2026.01.06 | ₩92,227 | ₩93,633 | ₩92,227 | ₩93,633 | +1.52% | 600 |
|---|
| 2026.01.05 | ₩92,413 | ₩92,616 | ₩92,238 | ₩92,238 | -0.19% | 1.5천 |
|---|
| 2026.01.02 | ₩90,739 | ₩91,408 | ₩90,739 | ₩91,408 | +0.74% | 800 |
|---|
| 2025.12.31 | ₩90,149 | ₩90,149 | ₩89,544 | ₩89,544 | -0.67% | 13.9만 |
|---|
| 2025.12.30 | ₩90,913 | ₩90,913 | ₩90,634 | ₩90,634 | -0.31% | 6천 |
|---|
| 2025.12.29 | ₩91,222 | ₩91,324 | ₩91,222 | ₩91,324 | +0.11% | 1.9천 |
|---|
| 2025.12.26 | ₩91,682 | ₩91,743 | ₩91,682 | ₩91,743 | +0.07% | 400 |
|---|
| 2025.12.24 | ₩91,852 | ₩91,852 | ₩91,832 | ₩91,832 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩91,155 | ₩91,624 | ₩91,155 | ₩91,593 | +0.48% | 300 |
|---|
| 2025.12.22 | ₩91,423 | ₩91,590 | ₩91,423 | ₩91,590 | +0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩90,162 | ₩90,739 | ₩90,095 | ₩90,739 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩89,438 | ₩89,438 | ₩88,731 | ₩88,731 | -0.79% | 2.1천 |
|---|
| 2025.12.17 | ₩88,057 | ₩88,057 | ₩87,365 | ₩87,365 | -0.79% | 1.2만 |
|---|
| 2025.12.16 | ₩89,465 | ₩89,465 | ₩89,311 | ₩89,311 | -0.17% | 9천 |
|---|
| 2025.12.15 | ₩89,411 | ₩89,411 | ₩89,410 | ₩89,410 | -0.00% | 600 |
|---|
| 2025.12.12 | ₩89,760 | ₩89,760 | ₩88,647 | ₩88,707 | -1.17% | 300 |
|---|
| 2025.12.11 | ₩90,347 | ₩91,019 | ₩90,347 | ₩91,019 | +0.74% | 700 |
|---|
| 2025.12.10 | ₩89,478 | ₩90,048 | ₩89,478 | ₩90,048 | +0.64% | 300 |
|---|
| 2025.12.09 | ₩89,096 | ₩89,096 | ₩89,096 | ₩89,096 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,928 | ₩88,928 | ₩88,928 | ₩88,928 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩89,143 | ₩89,264 | ₩89,143 | ₩89,264 | +0.14% | 1만 |
|---|
| 2025.12.04 | ₩87,654 | ₩89,116 | ₩87,654 | ₩88,813 | +1.32% | 2.4천 |
|---|
| 2025.12.03 | ₩87,775 | ₩87,953 | ₩87,775 | ₩87,953 | +0.20% | 500 |
|---|
| 2025.12.02 | ₩88,405 | ₩88,767 | ₩88,325 | ₩88,349 | -0.06% | 6.1천 |
|---|
| 2025.12.01 | ₩88,325 | ₩88,982 | ₩88,325 | ₩88,543 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩89,036 | ₩89,036 | ₩89,010 | ₩89,010 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩88,620 | ₩89,183 | ₩88,620 | ₩88,868 | +0.28% | 4.1천 |
|---|
| 2025.11.25 | ₩87,990 | ₩87,990 | ₩87,990 | ₩87,990 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩86,581 | ₩87,279 | ₩86,581 | ₩87,063 | +0.56% | 1천 |
|---|
| 2025.11.21 | ₩84,918 | ₩84,918 | ₩84,599 | ₩84,599 | -0.38% | 500 |
|---|
| 2025.11.20 | ₩83,191 | ₩83,191 | ₩83,191 | ₩83,191 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩85,482 | ₩85,482 | ₩85,369 | ₩85,369 | -0.13% | 700 |
|---|
| 2025.11.18 | ₩84,729 | ₩84,729 | ₩84,729 | ₩84,729 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩85,991 | ₩85,991 | ₩85,163 | ₩85,163 | -0.96% | 400 |
|---|
| 2025.11.14 | ₩86,018 | ₩86,930 | ₩85,884 | ₩86,028 | +0.01% | 1.1만 |
|---|
| 2025.11.13 | ₩87,713 | ₩87,713 | ₩86,192 | ₩86,192 | -1.73% | 300 |
|---|
| 2025.11.12 | ₩88,629 | ₩88,629 | ₩88,629 | ₩88,629 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩88,551 | ₩88,995 | ₩88,519 | ₩88,519 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩89,183 | ₩89,447 | ₩89,183 | ₩89,447 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩88,077 | ₩88,077 | ₩88,077 | ₩88,077 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩88,580 | ₩88,580 | ₩87,306 | ₩87,720 | -0.97% | 900 |
|---|
| 2025.11.05 | ₩88,969 | ₩89,022 | ₩88,806 | ₩88,806 | -0.18% | 1천 |
|---|
| 2025.11.04 | ₩87,889 | ₩88,043 | ₩87,346 | ₩87,426 | -0.53% | 3.9만 |
|---|
| 2025.11.03 | ₩89,217 | ₩89,217 | ₩89,217 | ₩89,217 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩89,103 | ₩89,103 | ₩88,378 | ₩88,416 | -0.77% | 1.4천 |
|---|
| 2025.10.30 | ₩89,572 | ₩89,572 | ₩88,486 | ₩88,486 | -1.21% | 3천 |
|---|
| 2025.10.29 | ₩88,808 | ₩88,930 | ₩88,808 | ₩88,930 | +0.14% | 700 |
|---|
| 2025.10.28 | ₩88,137 | ₩88,218 | ₩88,137 | ₩88,196 | +0.07% | 1.3천 |
|---|
| 2025.10.27 | ₩88,834 | ₩89,257 | ₩88,834 | ₩89,257 | +0.48% | 200 |
|---|
| 2025.10.24 | ₩88,612 | ₩88,612 | ₩88,612 | ₩88,612 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩86,876 | ₩87,145 | ₩86,791 | ₩86,791 | -0.10% | 2.6천 |
|---|
| 2025.10.22 | ₩85,281 | ₩85,695 | ₩85,240 | ₩85,695 | +0.49% | 4.3천 |
|---|
| 2025.10.21 | ₩86,327 | ₩86,430 | ₩86,327 | ₩86,430 | +0.12% | 1.2천 |
|---|
| 2025.10.20 | ₩86,449 | ₩86,449 | ₩86,044 | ₩86,044 | -0.47% | 600 |
|---|
| 2025.10.17 | ₩85,817 | ₩85,978 | ₩85,817 | ₩85,825 | +0.01% | 500 |
|---|
| 2025.10.16 | ₩86,702 | ₩86,769 | ₩85,820 | ₩85,820 | -1.02% | 500 |
|---|
| 2025.10.15 | ₩86,742 | ₩86,742 | ₩86,422 | ₩86,422 | -0.37% | 200 |
|---|
| 2025.10.14 | ₩85,079 | ₩85,989 | ₩85,079 | ₩85,631 | +0.65% | 1.1천 |
|---|
| 2025.10.13 | ₩84,771 | ₩85,086 | ₩84,771 | ₩85,086 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩84,758 | ₩84,758 | ₩83,132 | ₩83,132 | -1.92% | 500 |
|---|