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 | ₩117,672 | ₩118,857 | ₩117,672 | ₩118,857 | +1.01% | 600 |
| 2026.10.08 | ₩117,189 | ₩117,888 | ₩117,189 | ₩117,888 | +0.60% | 1.1천 |
| 2026.10.07 | ₩117,752 | ₩117,879 | ₩117,256 | ₩117,686 | -0.06% | 1천 |
| 2026.10.06 | ₩119,442 | ₩119,442 | ₩118,423 | ₩118,673 | -0.64% | 2.5천 |
| 2026.10.05 | ₩117,698 | ₩118,959 | ₩117,698 | ₩118,814 | +0.95% | 1.5천 |
| 2026.10.02 | ₩117,399 | ₩117,538 | ₩117,218 | ₩117,218 | -0.15% | 800 |
| 2026.10.01 | ₩115,083 | ₩115,998 | ₩115,083 | ₩115,998 | +0.79% | 500 |
| 2026.09.30 | ₩114,185 | ₩114,338 | ₩114,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,014 |
| -0.15% |
| 500 |
| 2026.09.29 | ₩113,916 | ₩114,317 | ₩113,823 | ₩114,317 | +0.35% | 2.6천 |
|---|
| 2026.09.28 | ₩114,010 | ₩114,010 | ₩113,098 | ₩113,695 | -0.28% | 1.2만 |
|---|
| 2026.09.25 | ₩114,513 | ₩114,513 | ₩114,513 | ₩114,513 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩112,857 | ₩113,641 | ₩112,857 | ₩113,306 | +0.40% | 1.4만 |
|---|
| 2026.09.23 | ₩114,989 | ₩114,989 | ₩113,595 | ₩113,595 | -1.21% | 4.1만 |
|---|
| 2026.09.22 | ₩116,277 | ₩116,277 | ₩115,258 | ₩115,478 | -0.69% | 5.2천 |
|---|
| 2026.09.21 | ₩115,224 | ₩116,210 | ₩115,224 | ₩115,954 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩114,399 | ₩114,710 | ₩114,158 | ₩114,710 | +0.27% | 3.5천 |
|---|
| 2026.09.17 | ₩114,667 | ₩114,667 | ₩114,600 | ₩114,600 | -0.06% | 3.1천 |
|---|
| 2026.09.16 | ₩114,112 | ₩114,112 | ₩114,112 | ₩114,112 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩114,667 | ₩114,667 | ₩113,749 | ₩114,102 | -0.49% | 2.1만 |
|---|
| 2026.09.14 | ₩116,277 | ₩116,317 | ₩116,156 | ₩116,183 | -0.08% | 4.9천 |
|---|
| 2026.09.11 | ₩116,923 | ₩116,923 | ₩116,923 | ₩116,923 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩116,545 | ₩116,666 | ₩116,009 | ₩116,009 | -0.46% | 1.5만 |
|---|
| 2026.09.09 | ₩117,484 | ₩117,598 | ₩117,399 | ₩117,399 | -0.07% | 1만 |
|---|
| 2026.09.08 | ₩119,925 | ₩119,925 | ₩118,263 | ₩118,263 | -1.39% | 300 |
|---|
| 2026.09.04 | ₩119,107 | ₩119,879 | ₩119,107 | ₩119,879 | +0.65% | 500 |
|---|
| 2026.09.03 | ₩118,490 | ₩118,821 | ₩118,490 | ₩118,821 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩117,310 | ₩117,310 | ₩116,880 | ₩117,118 | -0.16% | 5.1천 |
|---|
| 2026.09.01 | ₩116,954 | ₩117,356 | ₩116,035 | ₩116,035 | -0.79% | 1.1만 |
|---|
| 2026.08.31 | ₩118,932 | ₩118,932 | ₩118,047 | ₩118,154 | -0.65% | 8.7천 |
|---|
| 2026.08.28 | ₩120,059 | ₩120,059 | ₩119,107 | ₩119,107 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩119,724 | ₩119,984 | ₩119,724 | ₩119,984 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩119,388 | ₩119,737 | ₩119,375 | ₩119,737 | +0.29% | 1.2천 |
|---|
| 2026.08.25 | ₩118,543 | ₩118,741 | ₩118,141 | ₩118,741 | +0.17% | 3.3만 |
|---|
| 2026.08.24 | ₩118,691 | ₩118,691 | ₩118,372 | ₩118,372 | -0.27% | 400 |
|---|
| 2026.08.21 | ₩119,603 | ₩119,724 | ₩119,429 | ₩119,429 | -0.15% | 1.4천 |
|---|
| 2026.08.20 | ₩118,356 | ₩118,356 | ₩117,403 | ₩117,595 | -0.64% | 1.8만 |
|---|
| 2026.08.19 | ₩120,086 | ₩120,099 | ₩118,688 | ₩118,688 | -1.16% | 1.4천 |
|---|
| 2026.08.18 | ₩121,507 | ₩121,507 | ₩120,507 | ₩120,507 | -0.82% | 900 |
|---|
| 2026.08.17 | ₩122,728 | ₩122,755 | ₩122,506 | ₩122,518 | -0.17% | 3천 |
|---|
| 2026.08.14 | ₩122,325 | ₩122,561 | ₩122,325 | ₩122,561 | +0.19% | 900 |
|---|
| 2026.08.13 | ₩120,568 | ₩121,923 | ₩120,568 | ₩121,580 | +0.84% | 2.7천 |
|---|
| 2026.08.12 | ₩121,118 | ₩121,118 | ₩120,633 | ₩120,633 | -0.40% | 1천 |
|---|
| 2026.08.11 | ₩119,911 | ₩119,938 | ₩119,435 | ₩119,449 | -0.39% | 4.6천 |
|---|
| 2026.08.10 | ₩119,589 | ₩119,589 | ₩119,101 | ₩119,101 | -0.41% | 1.7천 |
|---|
| 2026.08.07 | ₩120,877 | ₩121,071 | ₩120,228 | ₩120,228 | -0.54% | 1.6천 |
|---|
| 2026.08.06 | ₩122,178 | ₩122,647 | ₩121,480 | ₩121,507 | -0.55% | 5.8천 |
|---|
| 2026.08.05 | ₩125,651 | ₩125,960 | ₩124,855 | ₩124,855 | -0.63% | 7.4천 |
|---|
| 2026.08.04 | ₩123,425 | ₩125,169 | ₩123,398 | ₩124,797 | +1.11% | 1.2만 |
|---|
| 2026.08.03 | ₩121,145 | ₩121,729 | ₩121,145 | ₩121,703 | +0.46% | 2.1천 |
|---|
| 2026.07.31 | ₩122,205 | ₩122,205 | ₩119,965 | ₩119,984 | -1.82% | 2.4천 |
|---|
| 2026.07.30 | ₩119,308 | ₩120,217 | ₩118,081 | ₩120,217 | +0.76% | 2.6천 |
|---|
| 2026.07.29 | ₩117,484 | ₩117,833 | ₩115,848 | ₩115,913 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩118,342 | ₩119,315 | ₩117,336 | ₩119,315 | +0.82% | 1.2만 |
|---|
| 2026.07.27 | ₩119,817 | ₩120,023 | ₩118,959 | ₩120,023 | +0.17% | 1.3천 |
|---|
| 2026.07.24 | ₩120,448 | ₩121,467 | ₩119,713 | ₩119,713 | -0.61% | 5천 |
|---|
| 2026.07.23 | ₩120,548 | ₩120,689 | ₩119,690 | ₩120,129 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩120,622 | ₩121,762 | ₩120,622 | ₩121,066 | +0.37% | 2.2천 |
|---|
| 2026.07.21 | ₩121,011 | ₩122,278 | ₩121,011 | ₩121,403 | +0.32% | 2.7천 |
|---|
| 2026.07.20 | ₩119,952 | ₩120,622 | ₩119,288 | ₩119,288 | -0.55% | 1.2만 |
|---|
| 2026.07.17 | ₩117,390 | ₩119,227 | ₩116,404 | ₩118,901 | +1.29% | 1.3만 |
|---|
| 2026.07.16 | ₩120,032 | ₩120,287 | ₩119,120 | ₩119,682 | -0.29% | 4.6만 |
|---|
| 2026.07.15 | ₩120,984 | ₩120,984 | ₩119,938 | ₩120,860 | -0.10% | 1.8만 |
|---|
| 2026.07.14 | ₩120,796 | ₩121,169 | ₩120,796 | ₩121,169 | +0.31% | 800 |
|---|
| 2026.07.13 | ₩122,513 | ₩122,513 | ₩120,530 | ₩120,530 | -1.62% | 2천 |
|---|
| 2026.07.10 | ₩123,117 | ₩123,667 | ₩123,016 | ₩123,371 | +0.21% | 3.9천 |
|---|
| 2026.07.09 | ₩123,774 | ₩123,814 | ₩123,082 | ₩123,082 | -0.56% | 2.2천 |
|---|
| 2026.07.08 | ₩121,668 | ₩121,668 | ₩119,429 | ₩120,695 | -0.80% | 6.5천 |
|---|
| 2026.07.07 | ₩121,856 | ₩121,856 | ₩121,246 | ₩121,695 | -0.13% | 4.4천 |
|---|
| 2026.07.06 | ₩123,439 | ₩124,216 | ₩123,439 | ₩123,672 | +0.19% | 5.2천 |
|---|
| 2026.07.02 | ₩125,705 | ₩125,705 | ₩121,702 | ₩122,071 | -2.89% | 1.2만 |
|---|
| 2026.07.01 | ₩125,370 | ₩125,993 | ₩124,518 | ₩124,518 | -0.68% | 1.4천 |
|---|
| 2026.06.30 | ₩125,075 | ₩126,563 | ₩125,075 | ₩126,563 | +1.19% | 9.8천 |
|---|
| 2026.06.29 | ₩123,836 | ₩125,013 | ₩123,506 | ₩125,013 | +0.95% | 3.7천 |
|---|
| 2026.06.26 | ₩122,835 | ₩123,224 | ₩122,638 | ₩122,638 | -0.16% | 1.5천 |
|---|
| 2026.06.25 | ₩125,135 | ₩125,135 | ₩124,196 | ₩124,196 | -0.75% | 1천 |
|---|
| 2026.06.24 | ₩123,117 | ₩124,391 | ₩122,533 | ₩122,533 | -0.47% | 2.3천 |
|---|
| 2026.06.23 | ₩122,486 | ₩123,452 | ₩122,486 | ₩122,602 | +0.09% | 1.8천 |
|---|
| 2026.06.22 | ₩125,745 | ₩125,920 | ₩124,833 | ₩125,686 | -0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩125,316 | ₩125,316 | ₩124,485 | ₩124,485 | -0.66% | 1.2천 |
|---|
| 2026.06.17 | ₩124,458 | ₩124,713 | ₩121,856 | ₩121,856 | -2.09% | 4.3천 |
|---|
| 2026.06.16 | ₩123,558 | ₩123,558 | ₩122,455 | ₩122,455 | -0.89% | 1천 |
|---|
| 2026.06.15 | ₩123,371 | ₩123,693 | ₩122,996 | ₩123,134 | -0.19% | 3천 |
|---|
| 2026.06.12 | ₩118,181 | ₩119,509 | ₩118,181 | ₩118,963 | +0.66% | 1.5천 |
|---|
| 2026.06.11 | ₩113,568 | ₩117,390 | ₩113,568 | ₩117,390 | +3.37% | 300 |
|---|
| 2026.06.10 | ₩113,796 | ₩113,916 | ₩112,616 | ₩112,616 | -1.04% | 1.9천 |
|---|
| 2026.06.09 | ₩115,050 | ₩115,050 | ₩111,395 | ₩114,999 | -0.04% | 1천 |
|---|
| 2026.06.08 | ₩114,154 | ₩114,154 | ₩114,154 | ₩114,154 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩114,909 | ₩115,043 | ₩112,468 | ₩112,468 | -2.12% | 2천 |
|---|
| 2026.06.04 | ₩114,305 | ₩116,227 | ₩114,305 | ₩116,227 | +1.68% | 7.6천 |
|---|
| 2026.06.03 | ₩115,459 | ₩115,825 | ₩115,459 | ₩115,825 | +0.32% | 1.5천 |
|---|
| 2026.06.02 | ₩116,302 | ₩116,302 | ₩116,302 | ₩116,302 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩114,674 | ₩115,097 | ₩114,131 | ₩114,808 | +0.12% | 6.9천 |
|---|
| 2026.05.29 | ₩114,030 | ₩114,030 | ₩114,030 | ₩114,030 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩113,226 | ₩113,226 | ₩113,226 | ₩113,226 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩113,997 | ₩113,997 | ₩113,305 | ₩113,305 | -0.61% | 400 |
|---|
| 2026.05.26 | ₩113,165 | ₩113,342 | ₩112,937 | ₩113,342 | +0.16% | 500 |
|---|
| 2026.05.22 | ₩107,993 | ₩107,993 | ₩107,993 | ₩107,993 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩106,795 | ₩108,092 | ₩106,795 | ₩108,092 | +1.21% | 100 |
|---|
| 2026.05.20 | ₩106,822 | ₩107,613 | ₩106,782 | ₩107,533 | +0.67% | 2.9천 |
|---|
| 2026.05.19 | ₩106,379 | ₩106,379 | ₩105,231 | ₩105,231 | -1.08% | 5.1천 |
|---|
| 2026.05.18 | ₩107,291 | ₩107,291 | ₩106,882 | ₩106,882 | -0.38% | 400 |
|---|
| 2026.05.15 | ₩108,807 | ₩108,907 | ₩108,217 | ₩108,217 | -0.54% | 1.4천 |
|---|
| 2026.05.14 | ₩110,765 | ₩110,926 | ₩110,691 | ₩110,739 | -0.02% | 500 |
|---|
| 2026.05.13 | ₩109,283 | ₩109,784 | ₩109,283 | ₩109,784 | +0.46% | 200 |
|---|
| 2026.05.12 | ₩108,310 | ₩109,056 | ₩108,223 | ₩109,056 | +0.69% | 600 |
|---|
| 2026.05.11 | ₩110,282 | ₩110,487 | ₩110,282 | ₩110,487 | +0.19% | 500 |
|---|
| 2026.05.08 | ₩109,489 | ₩109,489 | ₩109,489 | ₩109,489 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,490 | ₩108,490 | ₩108,490 | ₩108,490 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,967 | ₩109,967 | ₩109,967 | ₩109,967 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩106,768 | ₩107,586 | ₩106,768 | ₩107,144 | +0.35% | 700 |
|---|
| 2026.05.04 | ₩104,673 | ₩104,673 | ₩104,673 | ₩104,673 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩105,212 | ₩105,581 | ₩104,736 | ₩104,872 | -0.32% | 600 |
|---|
| 2026.04.30 | ₩103,261 | ₩104,236 | ₩103,147 | ₩104,236 | +0.94% | 300 |
|---|
| 2026.04.29 | ₩103,348 | ₩103,348 | ₩102,376 | ₩102,376 | -0.94% | 1.3만 |
|---|
| 2026.04.28 | ₩103,335 | ₩103,335 | ₩102,412 | ₩102,412 | -0.89% | 400 |
|---|
| 2026.04.27 | ₩103,858 | ₩104,313 | ₩103,858 | ₩104,313 | +0.44% | 100 |
|---|
| 2026.04.24 | ₩104,072 | ₩104,300 | ₩104,058 | ₩104,058 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩103,898 | ₩103,898 | ₩102,584 | ₩103,752 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩103,885 | ₩104,451 | ₩103,885 | ₩104,451 | +0.54% | 400 |
|---|
| 2026.04.21 | ₩105,011 | ₩105,051 | ₩103,823 | ₩103,823 | -1.13% | 3.8천 |
|---|
| 2026.04.20 | ₩104,649 | ₩104,710 | ₩103,281 | ₩104,710 | +0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩103,509 | ₩104,400 | ₩103,509 | ₩104,400 | +0.86% | 2.2천 |
|---|
| 2026.04.16 | ₩102,584 | ₩102,664 | ₩102,073 | ₩102,073 | -0.50% | 1.5만 |
|---|
| 2026.04.15 | ₩102,597 | ₩102,868 | ₩102,597 | ₩102,868 | +0.26% | 300 |
|---|
| 2026.04.14 | ₩101,927 | ₩103,254 | ₩101,927 | ₩103,206 | +1.26% | 1.4천 |
|---|
| 2026.04.13 | ₩99,821 | ₩101,271 | ₩99,821 | ₩101,271 | +1.45% | 1.2천 |
|---|
| 2026.04.10 | ₩99,553 | ₩99,553 | ₩99,298 | ₩99,401 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩98,078 | ₩99,828 | ₩98,078 | ₩99,828 | +1.78% | 300 |
|---|
| 2026.04.08 | ₩98,842 | ₩98,842 | ₩98,119 | ₩98,119 | -0.73% | 200 |
|---|
| 2026.04.07 | ₩92,740 | ₩93,235 | ₩92,405 | ₩93,235 | +0.53% | 8.7천 |
|---|
| 2026.04.06 | ₩92,525 | ₩93,028 | ₩92,525 | ₩93,028 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩89,856 | ₩93,384 | ₩89,856 | ₩92,194 | +2.60% | 8천 |
|---|
| 2026.04.01 | ₩93,491 | ₩93,491 | ₩92,945 | ₩92,945 | -0.58% | 3.6천 |
|---|
| 2026.03.31 | ₩90,365 | ₩91,104 | ₩90,365 | ₩91,073 | +0.78% | 1.2천 |
|---|
| 2026.03.30 | ₩88,649 | ₩88,716 | ₩87,201 | ₩87,550 | -1.24% | 2.2만 |
|---|
| 2026.03.27 | ₩90,661 | ₩90,835 | ₩89,682 | ₩89,978 | -0.75% | 6.3천 |
|---|
| 2026.03.26 | ₩93,719 | ₩93,719 | ₩91,164 | ₩91,164 | -2.73% | 1.1만 |
|---|
| 2026.03.25 | ₩95,664 | ₩96,093 | ₩95,026 | ₩95,174 | -0.51% | 700 |
|---|
| 2026.03.24 | ₩95,191 | ₩95,191 | ₩95,191 | ₩95,191 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩94,289 | ₩95,637 | ₩94,289 | ₩94,513 | +0.24% | 1.4천 |
|---|
| 2026.03.20 | ₩93,746 | ₩93,746 | ₩92,638 | ₩92,638 | -1.18% | 1.7만 |
|---|
| 2026.03.19 | ₩93,531 | ₩95,090 | ₩93,531 | ₩95,090 | +1.67% | 2.3천 |
|---|
| 2026.03.18 | ₩96,120 | ₩96,120 | ₩95,043 | ₩95,043 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩96,362 | ₩96,470 | ₩96,362 | ₩96,470 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩95,757 | ₩95,757 | ₩95,049 | ₩95,049 | -0.74% | 400 |
|---|
| 2026.03.13 | ₩93,826 | ₩94,644 | ₩93,604 | ₩93,604 | -0.24% | 500 |
|---|
| 2026.03.12 | ₩93,652 | ₩94,128 | ₩93,109 | ₩93,109 | -0.58% | 1.2만 |
|---|
| 2026.03.11 | ₩95,677 | ₩95,677 | ₩95,039 | ₩95,039 | -0.67% | 2.5천 |
|---|
| 2026.03.10 | ₩95,355 | ₩96,401 | ₩95,083 | ₩95,083 | -0.29% | 1.7천 |
|---|
| 2026.03.09 | ₩92,230 | ₩95,287 | ₩91,788 | ₩95,287 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩95,154 | ₩95,154 | ₩93,893 | ₩93,933 | -1.28% | 5만 |
|---|
| 2026.03.05 | ₩97,286 | ₩97,286 | ₩96,596 | ₩97,148 | -0.14% | 2.2천 |
|---|
| 2026.03.04 | ₩98,332 | ₩99,110 | ₩98,332 | ₩98,760 | +0.44% | 3.4천 |
|---|
| 2026.03.03 | ₩96,817 | ₩98,091 | ₩96,602 | ₩97,658 | +0.87% | 7.5만 |
|---|
| 2026.03.02 | ₩99,365 | ₩100,339 | ₩99,365 | ₩100,339 | +0.98% | 500 |
|---|
| 2026.02.27 | ₩100,736 | ₩100,736 | ₩100,736 | ₩100,736 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩101,109 | ₩101,932 | ₩101,109 | ₩101,932 | +0.81% | 700 |
|---|
| 2026.02.25 | ₩102,919 | ₩102,998 | ₩102,702 | ₩102,998 | +0.08% | 1.1천 |
|---|
| 2026.02.24 | ₩101,511 | ₩101,740 | ₩101,457 | ₩101,740 | +0.23% | 1.5천 |
|---|
| 2026.02.23 | ₩101,444 | ₩101,497 | ₩100,166 | ₩100,273 | -1.15% | 1.6천 |
|---|
| 2026.02.20 | ₩100,827 | ₩101,900 | ₩100,827 | ₩101,878 | +1.04% | 800 |
|---|
| 2026.02.19 | ₩100,948 | ₩101,149 | ₩100,451 | ₩100,877 | -0.07% | 1.3천 |
|---|
| 2026.02.18 | ₩102,731 | ₩102,892 | ₩102,105 | ₩102,105 | -0.61% | 3.9천 |
|---|
| 2026.02.17 | ₩100,586 | ₩102,195 | ₩100,586 | ₩101,406 | +0.82% | 3천 |
|---|
| 2026.02.13 | ₩99,647 | ₩100,725 | ₩99,647 | ₩100,725 | +1.08% | 400 |
|---|
| 2026.02.12 | ₩102,181 | ₩103,415 | ₩100,056 | ₩100,056 | -2.08% | 4.6천 |
|---|
| 2026.02.11 | ₩100,988 | ₩101,695 | ₩99,553 | ₩101,695 | +0.70% | 1.2천 |
|---|
| 2026.02.10 | ₩99,110 | ₩99,120 | ₩99,110 | ₩99,120 | +0.01% | 500 |
|---|
| 2026.02.09 | ₩100,237 | ₩101,149 | ₩100,174 | ₩100,253 | +0.02% | 3.1천 |
|---|
| 2026.02.06 | ₩100,132 | ₩100,132 | ₩100,132 | ₩100,132 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩93,705 | ₩95,780 | ₩93,705 | ₩95,780 | +2.21% | 1천 |
|---|
| 2026.02.04 | ₩94,752 | ₩94,765 | ₩92,564 | ₩93,766 | -1.04% | 2.5천 |
|---|
| 2026.02.03 | ₩97,595 | ₩97,595 | ₩96,428 | ₩96,624 | -0.99% | 5.8천 |
|---|
| 2026.02.02 | ₩96,696 | ₩97,172 | ₩96,696 | ₩96,938 | +0.25% | 2.2천 |
|---|
| 2026.01.30 | ₩95,877 | ₩95,877 | ₩94,733 | ₩94,733 | -1.19% | 400 |
|---|
| 2026.01.29 | ₩96,696 | ₩97,056 | ₩96,656 | ₩97,056 | +0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩95,795 | ₩95,795 | ₩95,795 | ₩95,795 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩94,757 | ₩94,757 | ₩94,757 | ₩94,757 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩93,826 | ₩93,826 | ₩93,618 | ₩93,618 | -0.22% | 400 |
|---|
| 2026.01.23 | ₩93,249 | ₩93,323 | ₩93,249 | ₩93,323 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩93,464 | ₩93,652 | ₩93,410 | ₩93,575 | +0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩93,249 | ₩94,041 | ₩93,249 | ₩93,747 | +0.53% | 600 |
|---|
| 2026.01.20 | ₩92,418 | ₩92,710 | ₩92,050 | ₩92,050 | -0.40% | 3.9천 |
|---|
| 2026.01.16 | ₩93,585 | ₩93,585 | ₩92,968 | ₩92,989 | -0.64% | 3.8천 |
|---|
| 2026.01.15 | ₩93,209 | ₩93,414 | ₩92,820 | ₩92,820 | -0.42% | 1.5천 |
|---|
| 2026.01.14 | ₩92,042 | ₩92,042 | ₩91,104 | ₩91,768 | -0.30% | 2.7만 |
|---|
| 2026.01.13 | ₩93,015 | ₩93,015 | ₩92,854 | ₩92,854 | -0.17% | 400 |
|---|
| 2026.01.12 | ₩92,807 | ₩93,323 | ₩92,807 | ₩93,323 | +0.56% | 1.6천 |
|---|
| 2026.01.09 | ₩92,391 | ₩93,381 | ₩92,391 | ₩93,381 | +1.07% | 400 |
|---|
| 2026.01.08 | ₩91,895 | ₩91,895 | ₩91,722 | ₩91,722 | -0.19% | 200 |
|---|
| 2026.01.07 | ₩93,263 | ₩93,263 | ₩92,472 | ₩92,689 | -0.62% | 700 |
|---|
| 2026.01.06 | ₩92,230 | ₩93,636 | ₩92,230 | ₩93,636 | +1.52% | 600 |
|---|
| 2026.01.05 | ₩92,415 | ₩92,619 | ₩92,241 | ₩92,241 | -0.19% | 1.5천 |
|---|
| 2026.01.02 | ₩90,742 | ₩91,411 | ₩90,742 | ₩91,411 | +0.74% | 800 |
|---|
| 2025.12.31 | ₩90,151 | ₩90,151 | ₩89,547 | ₩89,547 | -0.67% | 13.9만 |
|---|
| 2025.12.30 | ₩90,916 | ₩90,916 | ₩90,637 | ₩90,637 | -0.31% | 6천 |
|---|
| 2025.12.29 | ₩91,224 | ₩91,326 | ₩91,224 | ₩91,326 | +0.11% | 1.9천 |
|---|
| 2025.12.26 | ₩91,684 | ₩91,746 | ₩91,684 | ₩91,746 | +0.07% | 400 |
|---|
| 2025.12.24 | ₩91,855 | ₩91,855 | ₩91,835 | ₩91,835 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩91,157 | ₩91,627 | ₩91,157 | ₩91,596 | +0.48% | 300 |
|---|
| 2025.12.22 | ₩91,426 | ₩91,593 | ₩91,426 | ₩91,593 | +0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩90,165 | ₩90,742 | ₩90,098 | ₩90,742 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩89,441 | ₩89,441 | ₩88,734 | ₩88,734 | -0.79% | 2.1천 |
|---|
| 2025.12.17 | ₩88,059 | ₩88,059 | ₩87,367 | ₩87,367 | -0.79% | 1.2만 |
|---|
| 2025.12.16 | ₩89,467 | ₩89,467 | ₩89,313 | ₩89,313 | -0.17% | 9천 |
|---|
| 2025.12.15 | ₩89,414 | ₩89,414 | ₩89,412 | ₩89,412 | -0.00% | 600 |
|---|
| 2025.12.12 | ₩89,763 | ₩89,763 | ₩88,649 | ₩88,710 | -1.17% | 300 |
|---|
| 2025.12.11 | ₩90,350 | ₩91,022 | ₩90,350 | ₩91,022 | +0.74% | 700 |
|---|
| 2025.12.10 | ₩89,481 | ₩90,051 | ₩89,481 | ₩90,051 | +0.64% | 300 |
|---|
| 2025.12.09 | ₩89,099 | ₩89,099 | ₩89,099 | ₩89,099 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,931 | ₩88,931 | ₩88,931 | ₩88,931 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩89,146 | ₩89,266 | ₩89,146 | ₩89,266 | +0.14% | 1만 |
|---|
| 2025.12.04 | ₩87,657 | ₩89,119 | ₩87,657 | ₩88,816 | +1.32% | 2.4천 |
|---|
| 2025.12.03 | ₩87,778 | ₩87,956 | ₩87,778 | ₩87,956 | +0.20% | 500 |
|---|
| 2025.12.02 | ₩88,408 | ₩88,770 | ₩88,327 | ₩88,352 | -0.06% | 6.1천 |
|---|
| 2025.12.01 | ₩88,327 | ₩88,985 | ₩88,327 | ₩88,546 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩89,038 | ₩89,038 | ₩89,013 | ₩89,013 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩88,623 | ₩89,186 | ₩88,623 | ₩88,871 | +0.28% | 4.1천 |
|---|
| 2025.11.25 | ₩87,992 | ₩87,992 | ₩87,992 | ₩87,992 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩86,584 | ₩87,281 | ₩86,584 | ₩87,065 | +0.56% | 1천 |
|---|
| 2025.11.21 | ₩84,921 | ₩84,921 | ₩84,602 | ₩84,602 | -0.38% | 500 |
|---|
| 2025.11.20 | ₩83,194 | ₩83,194 | ₩83,194 | ₩83,194 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩85,484 | ₩85,484 | ₩85,372 | ₩85,372 | -0.13% | 700 |
|---|
| 2025.11.18 | ₩84,732 | ₩84,732 | ₩84,732 | ₩84,732 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩85,994 | ₩85,994 | ₩85,165 | ₩85,165 | -0.96% | 400 |
|---|
| 2025.11.14 | ₩86,021 | ₩86,933 | ₩85,887 | ₩86,030 | +0.01% | 1.1만 |
|---|
| 2025.11.13 | ₩87,716 | ₩87,716 | ₩86,195 | ₩86,195 | -1.73% | 300 |
|---|
| 2025.11.12 | ₩88,632 | ₩88,632 | ₩88,632 | ₩88,632 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩88,554 | ₩88,998 | ₩88,522 | ₩88,522 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩89,186 | ₩89,450 | ₩89,186 | ₩89,450 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩88,079 | ₩88,079 | ₩88,079 | ₩88,079 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩88,582 | ₩88,582 | ₩87,308 | ₩87,723 | -0.97% | 900 |
|---|
| 2025.11.05 | ₩88,971 | ₩89,025 | ₩88,809 | ₩88,809 | -0.18% | 1천 |
|---|
| 2025.11.04 | ₩87,892 | ₩88,046 | ₩87,348 | ₩87,429 | -0.53% | 3.9만 |
|---|
| 2025.11.03 | ₩89,219 | ₩89,219 | ₩89,219 | ₩89,219 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩89,105 | ₩89,105 | ₩88,381 | ₩88,419 | -0.77% | 1.4천 |
|---|
| 2025.10.30 | ₩89,575 | ₩89,575 | ₩88,488 | ₩88,488 | -1.21% | 3천 |
|---|
| 2025.10.29 | ₩88,810 | ₩88,932 | ₩88,810 | ₩88,932 | +0.14% | 700 |
|---|
| 2025.10.28 | ₩88,140 | ₩88,220 | ₩88,140 | ₩88,199 | +0.07% | 1.3천 |
|---|
| 2025.10.27 | ₩88,837 | ₩89,260 | ₩88,837 | ₩89,260 | +0.48% | 200 |
|---|
| 2025.10.24 | ₩88,614 | ₩88,614 | ₩88,614 | ₩88,614 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩86,879 | ₩87,147 | ₩86,793 | ₩86,793 | -0.10% | 2.6천 |
|---|
| 2025.10.22 | ₩85,283 | ₩85,698 | ₩85,243 | ₩85,698 | +0.49% | 4.3천 |
|---|
| 2025.10.21 | ₩86,329 | ₩86,432 | ₩86,329 | ₩86,432 | +0.12% | 1.2천 |
|---|
| 2025.10.20 | ₩86,451 | ₩86,451 | ₩86,046 | ₩86,046 | -0.47% | 600 |
|---|
| 2025.10.17 | ₩85,820 | ₩85,980 | ₩85,820 | ₩85,828 | +0.01% | 500 |
|---|
| 2025.10.16 | ₩86,705 | ₩86,772 | ₩85,822 | ₩85,822 | -1.02% | 500 |
|---|
| 2025.10.15 | ₩86,745 | ₩86,745 | ₩86,424 | ₩86,424 | -0.37% | 200 |
|---|
| 2025.10.14 | ₩85,082 | ₩85,991 | ₩85,082 | ₩85,633 | +0.65% | 1.1천 |
|---|
| 2025.10.13 | ₩84,773 | ₩85,089 | ₩84,773 | ₩85,089 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩84,760 | ₩84,760 | ₩83,135 | ₩83,135 | -1.92% | 500 |
|---|