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 | ₩117,665 | ₩118,851 | ₩117,665 | ₩118,851 | +1.01% | 600 |
| 2026.10.08 | ₩117,183 | ₩117,881 | ₩117,183 | ₩117,881 | +0.60% | 1.1천 |
| 2026.10.07 | ₩117,746 | ₩117,873 | ₩117,250 | ₩117,680 | -0.06% | 1천 |
| 2026.10.06 | ₩119,436 | ₩119,436 | ₩118,416 | ₩118,667 | -0.64% | 2.5천 |
| 2026.10.05 | ₩117,692 | ₩118,953 | ₩117,692 | ₩118,808 | +0.95% | 1.5천 |
| 2026.10.02 | ₩117,393 | ₩117,531 | ₩117,212 | ₩117,212 | -0.15% | 800 |
| 2026.10.01 | ₩115,077 | ₩115,992 | ₩115,077 | ₩115,992 | +0.79% | 500 |
| 2026.09.30 | ₩114,179 | ₩114,332 | ₩114,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,008 |
| -0.15% |
| 500 |
| 2026.09.29 | ₩113,910 | ₩114,311 | ₩113,817 | ₩114,311 | +0.35% | 2.6천 |
|---|
| 2026.09.28 | ₩114,004 | ₩114,004 | ₩113,092 | ₩113,689 | -0.28% | 1.2만 |
|---|
| 2026.09.25 | ₩114,507 | ₩114,507 | ₩114,507 | ₩114,507 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩112,851 | ₩113,636 | ₩112,851 | ₩113,300 | +0.40% | 1.4만 |
|---|
| 2026.09.23 | ₩114,983 | ₩114,983 | ₩113,589 | ₩113,589 | -1.21% | 4.1만 |
|---|
| 2026.09.22 | ₩116,271 | ₩116,271 | ₩115,252 | ₩115,471 | -0.69% | 5.2천 |
|---|
| 2026.09.21 | ₩115,218 | ₩116,204 | ₩115,218 | ₩115,948 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩114,393 | ₩114,704 | ₩114,152 | ₩114,704 | +0.27% | 3.5천 |
|---|
| 2026.09.17 | ₩114,661 | ₩114,661 | ₩114,594 | ₩114,594 | -0.06% | 3.1천 |
|---|
| 2026.09.16 | ₩114,106 | ₩114,106 | ₩114,106 | ₩114,106 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩114,661 | ₩114,661 | ₩113,743 | ₩114,096 | -0.49% | 2.1만 |
|---|
| 2026.09.14 | ₩116,271 | ₩116,311 | ₩116,150 | ₩116,177 | -0.08% | 4.9천 |
|---|
| 2026.09.11 | ₩116,917 | ₩116,917 | ₩116,917 | ₩116,917 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩116,539 | ₩116,660 | ₩116,003 | ₩116,003 | -0.46% | 1.5만 |
|---|
| 2026.09.09 | ₩117,478 | ₩117,592 | ₩117,393 | ₩117,393 | -0.07% | 1만 |
|---|
| 2026.09.08 | ₩119,918 | ₩119,918 | ₩118,257 | ₩118,257 | -1.39% | 300 |
|---|
| 2026.09.04 | ₩119,100 | ₩119,873 | ₩119,100 | ₩119,873 | +0.65% | 500 |
|---|
| 2026.09.03 | ₩118,484 | ₩118,815 | ₩118,484 | ₩118,815 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩117,303 | ₩117,303 | ₩116,874 | ₩117,112 | -0.16% | 5.1천 |
|---|
| 2026.09.01 | ₩116,948 | ₩117,350 | ₩116,029 | ₩116,029 | -0.79% | 1.1만 |
|---|
| 2026.08.31 | ₩118,926 | ₩118,926 | ₩118,041 | ₩118,148 | -0.65% | 8.7천 |
|---|
| 2026.08.28 | ₩120,053 | ₩120,053 | ₩119,100 | ₩119,100 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩119,717 | ₩119,977 | ₩119,717 | ₩119,977 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩119,382 | ₩119,731 | ₩119,369 | ₩119,731 | +0.29% | 1.2천 |
|---|
| 2026.08.25 | ₩118,537 | ₩118,734 | ₩118,135 | ₩118,734 | +0.17% | 3.3만 |
|---|
| 2026.08.24 | ₩118,685 | ₩118,685 | ₩118,366 | ₩118,366 | -0.27% | 400 |
|---|
| 2026.08.21 | ₩119,597 | ₩119,717 | ₩119,422 | ₩119,422 | -0.15% | 1.4천 |
|---|
| 2026.08.20 | ₩118,349 | ₩118,349 | ₩117,397 | ₩117,589 | -0.64% | 1.8만 |
|---|
| 2026.08.19 | ₩120,079 | ₩120,093 | ₩118,682 | ₩118,682 | -1.16% | 1.4천 |
|---|
| 2026.08.18 | ₩121,501 | ₩121,501 | ₩120,500 | ₩120,500 | -0.82% | 900 |
|---|
| 2026.08.17 | ₩122,721 | ₩122,748 | ₩122,500 | ₩122,512 | -0.17% | 3천 |
|---|
| 2026.08.14 | ₩122,319 | ₩122,555 | ₩122,319 | ₩122,555 | +0.19% | 900 |
|---|
| 2026.08.13 | ₩120,562 | ₩121,917 | ₩120,562 | ₩121,573 | +0.84% | 2.7천 |
|---|
| 2026.08.12 | ₩121,112 | ₩121,112 | ₩120,627 | ₩120,627 | -0.40% | 1천 |
|---|
| 2026.08.11 | ₩119,905 | ₩119,932 | ₩119,429 | ₩119,442 | -0.39% | 4.6천 |
|---|
| 2026.08.10 | ₩119,583 | ₩119,583 | ₩119,095 | ₩119,095 | -0.41% | 1.7천 |
|---|
| 2026.08.07 | ₩120,871 | ₩121,065 | ₩120,222 | ₩120,222 | -0.54% | 1.6천 |
|---|
| 2026.08.06 | ₩122,171 | ₩122,641 | ₩121,474 | ₩121,501 | -0.55% | 5.8천 |
|---|
| 2026.08.05 | ₩125,645 | ₩125,953 | ₩124,848 | ₩124,848 | -0.63% | 7.4천 |
|---|
| 2026.08.04 | ₩123,419 | ₩125,162 | ₩123,392 | ₩124,791 | +1.11% | 1.2만 |
|---|
| 2026.08.03 | ₩121,139 | ₩121,722 | ₩121,139 | ₩121,697 | +0.46% | 2.1천 |
|---|
| 2026.07.31 | ₩122,198 | ₩122,198 | ₩119,959 | ₩119,977 | -1.82% | 2.4천 |
|---|
| 2026.07.30 | ₩119,302 | ₩120,211 | ₩118,075 | ₩120,211 | +0.76% | 2.6천 |
|---|
| 2026.07.29 | ₩117,478 | ₩117,826 | ₩115,842 | ₩115,907 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩118,336 | ₩119,308 | ₩117,330 | ₩119,308 | +0.82% | 1.2만 |
|---|
| 2026.07.27 | ₩119,811 | ₩120,016 | ₩118,953 | ₩120,016 | +0.17% | 1.3천 |
|---|
| 2026.07.24 | ₩120,441 | ₩121,461 | ₩119,707 | ₩119,707 | -0.61% | 5천 |
|---|
| 2026.07.23 | ₩120,542 | ₩120,683 | ₩119,684 | ₩120,122 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩120,616 | ₩121,756 | ₩120,616 | ₩121,060 | +0.37% | 2.2천 |
|---|
| 2026.07.21 | ₩121,005 | ₩122,272 | ₩121,005 | ₩121,396 | +0.32% | 2.7천 |
|---|
| 2026.07.20 | ₩119,945 | ₩120,616 | ₩119,281 | ₩119,281 | -0.55% | 1.2만 |
|---|
| 2026.07.17 | ₩117,384 | ₩119,221 | ₩116,398 | ₩118,895 | +1.29% | 1.3만 |
|---|
| 2026.07.16 | ₩120,026 | ₩120,281 | ₩119,114 | ₩119,676 | -0.29% | 4.6만 |
|---|
| 2026.07.15 | ₩120,978 | ₩120,978 | ₩119,932 | ₩120,853 | -0.10% | 1.8만 |
|---|
| 2026.07.14 | ₩120,790 | ₩121,163 | ₩120,790 | ₩121,163 | +0.31% | 800 |
|---|
| 2026.07.13 | ₩122,507 | ₩122,507 | ₩120,523 | ₩120,523 | -1.62% | 2천 |
|---|
| 2026.07.10 | ₩123,110 | ₩123,660 | ₩123,010 | ₩123,365 | +0.21% | 3.9천 |
|---|
| 2026.07.09 | ₩123,767 | ₩123,808 | ₩123,075 | ₩123,075 | -0.56% | 2.2천 |
|---|
| 2026.07.08 | ₩121,662 | ₩121,662 | ₩119,422 | ₩120,688 | -0.80% | 6.5천 |
|---|
| 2026.07.07 | ₩121,850 | ₩121,850 | ₩121,239 | ₩121,689 | -0.13% | 4.4천 |
|---|
| 2026.07.06 | ₩123,432 | ₩124,210 | ₩123,432 | ₩123,665 | +0.19% | 5.2천 |
|---|
| 2026.07.02 | ₩125,698 | ₩125,698 | ₩121,695 | ₩122,064 | -2.89% | 1.2만 |
|---|
| 2026.07.01 | ₩125,363 | ₩125,987 | ₩124,512 | ₩124,512 | -0.68% | 1.4천 |
|---|
| 2026.06.30 | ₩125,068 | ₩126,557 | ₩125,068 | ₩126,557 | +1.19% | 9.8천 |
|---|
| 2026.06.29 | ₩123,829 | ₩125,006 | ₩123,499 | ₩125,006 | +0.95% | 3.7천 |
|---|
| 2026.06.26 | ₩122,829 | ₩123,218 | ₩122,631 | ₩122,631 | -0.16% | 1.5천 |
|---|
| 2026.06.25 | ₩125,129 | ₩125,129 | ₩124,190 | ₩124,190 | -0.75% | 1천 |
|---|
| 2026.06.24 | ₩123,110 | ₩124,384 | ₩122,527 | ₩122,527 | -0.47% | 2.3천 |
|---|
| 2026.06.23 | ₩122,480 | ₩123,445 | ₩122,480 | ₩122,595 | +0.09% | 1.8천 |
|---|
| 2026.06.22 | ₩125,739 | ₩125,913 | ₩124,827 | ₩125,680 | -0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩125,310 | ₩125,310 | ₩124,478 | ₩124,478 | -0.66% | 1.2천 |
|---|
| 2026.06.17 | ₩124,451 | ₩124,706 | ₩121,850 | ₩121,850 | -2.09% | 4.3천 |
|---|
| 2026.06.16 | ₩123,551 | ₩123,551 | ₩122,449 | ₩122,449 | -0.89% | 1천 |
|---|
| 2026.06.15 | ₩123,365 | ₩123,687 | ₩122,990 | ₩123,128 | -0.19% | 3천 |
|---|
| 2026.06.12 | ₩118,175 | ₩119,503 | ₩118,175 | ₩118,957 | +0.66% | 1.5천 |
|---|
| 2026.06.11 | ₩113,562 | ₩117,384 | ₩113,562 | ₩117,384 | +3.37% | 300 |
|---|
| 2026.06.10 | ₩113,790 | ₩113,910 | ₩112,610 | ₩112,610 | -1.04% | 1.9천 |
|---|
| 2026.06.09 | ₩115,044 | ₩115,044 | ₩111,389 | ₩114,993 | -0.04% | 1천 |
|---|
| 2026.06.08 | ₩114,148 | ₩114,148 | ₩114,148 | ₩114,148 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩114,903 | ₩115,037 | ₩112,462 | ₩112,462 | -2.12% | 2천 |
|---|
| 2026.06.04 | ₩114,299 | ₩116,221 | ₩114,299 | ₩116,221 | +1.68% | 7.6천 |
|---|
| 2026.06.03 | ₩115,453 | ₩115,819 | ₩115,453 | ₩115,819 | +0.32% | 1.5천 |
|---|
| 2026.06.02 | ₩116,296 | ₩116,296 | ₩116,296 | ₩116,296 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩114,668 | ₩115,091 | ₩114,125 | ₩114,802 | +0.12% | 6.9천 |
|---|
| 2026.05.29 | ₩114,024 | ₩114,024 | ₩114,024 | ₩114,024 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩113,220 | ₩113,220 | ₩113,220 | ₩113,220 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩113,991 | ₩113,991 | ₩113,299 | ₩113,299 | -0.61% | 400 |
|---|
| 2026.05.26 | ₩113,159 | ₩113,337 | ₩112,932 | ₩113,337 | +0.16% | 500 |
|---|
| 2026.05.22 | ₩107,987 | ₩107,987 | ₩107,987 | ₩107,987 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩106,789 | ₩108,086 | ₩106,789 | ₩108,086 | +1.21% | 100 |
|---|
| 2026.05.20 | ₩106,816 | ₩107,607 | ₩106,776 | ₩107,527 | +0.67% | 2.9천 |
|---|
| 2026.05.19 | ₩106,374 | ₩106,374 | ₩105,226 | ₩105,226 | -1.08% | 5.1천 |
|---|
| 2026.05.18 | ₩107,286 | ₩107,286 | ₩106,877 | ₩106,877 | -0.38% | 400 |
|---|
| 2026.05.15 | ₩108,801 | ₩108,902 | ₩108,211 | ₩108,211 | -0.54% | 1.4천 |
|---|
| 2026.05.14 | ₩110,759 | ₩110,920 | ₩110,685 | ₩110,733 | -0.02% | 500 |
|---|
| 2026.05.13 | ₩109,277 | ₩109,779 | ₩109,277 | ₩109,779 | +0.46% | 200 |
|---|
| 2026.05.12 | ₩108,305 | ₩109,050 | ₩108,218 | ₩109,050 | +0.69% | 600 |
|---|
| 2026.05.11 | ₩110,276 | ₩110,481 | ₩110,276 | ₩110,481 | +0.19% | 500 |
|---|
| 2026.05.08 | ₩109,484 | ₩109,484 | ₩109,484 | ₩109,484 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,485 | ₩108,485 | ₩108,485 | ₩108,485 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,961 | ₩109,961 | ₩109,961 | ₩109,961 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩106,763 | ₩107,581 | ₩106,763 | ₩107,138 | +0.35% | 700 |
|---|
| 2026.05.04 | ₩104,668 | ₩104,668 | ₩104,668 | ₩104,668 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩105,207 | ₩105,576 | ₩104,731 | ₩104,866 | -0.32% | 600 |
|---|
| 2026.04.30 | ₩103,256 | ₩104,231 | ₩103,142 | ₩104,231 | +0.94% | 300 |
|---|
| 2026.04.29 | ₩103,343 | ₩103,343 | ₩102,371 | ₩102,371 | -0.94% | 1.3만 |
|---|
| 2026.04.28 | ₩103,329 | ₩103,329 | ₩102,407 | ₩102,407 | -0.89% | 400 |
|---|
| 2026.04.27 | ₩103,852 | ₩104,307 | ₩103,852 | ₩104,307 | +0.44% | 100 |
|---|
| 2026.04.24 | ₩104,067 | ₩104,295 | ₩104,052 | ₩104,052 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩103,893 | ₩103,893 | ₩102,578 | ₩103,747 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩103,879 | ₩104,445 | ₩103,879 | ₩104,445 | +0.54% | 400 |
|---|
| 2026.04.21 | ₩105,006 | ₩105,046 | ₩103,818 | ₩103,818 | -1.13% | 3.8천 |
|---|
| 2026.04.20 | ₩104,644 | ₩104,704 | ₩103,276 | ₩104,704 | +0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩103,504 | ₩104,394 | ₩103,504 | ₩104,394 | +0.86% | 2.2천 |
|---|
| 2026.04.16 | ₩102,578 | ₩102,659 | ₩102,067 | ₩102,067 | -0.50% | 1.5만 |
|---|
| 2026.04.15 | ₩102,592 | ₩102,863 | ₩102,592 | ₩102,863 | +0.26% | 300 |
|---|
| 2026.04.14 | ₩101,921 | ₩103,249 | ₩101,921 | ₩103,201 | +1.26% | 1.4천 |
|---|
| 2026.04.13 | ₩99,816 | ₩101,266 | ₩99,816 | ₩101,266 | +1.45% | 1.2천 |
|---|
| 2026.04.10 | ₩99,548 | ₩99,548 | ₩99,293 | ₩99,396 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩98,072 | ₩99,823 | ₩98,072 | ₩99,823 | +1.78% | 300 |
|---|
| 2026.04.08 | ₩98,837 | ₩98,837 | ₩98,114 | ₩98,114 | -0.73% | 200 |
|---|
| 2026.04.07 | ₩92,735 | ₩93,230 | ₩92,400 | ₩93,230 | +0.53% | 8.7천 |
|---|
| 2026.04.06 | ₩92,520 | ₩93,023 | ₩92,520 | ₩93,023 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩89,852 | ₩93,379 | ₩89,852 | ₩92,189 | +2.60% | 8천 |
|---|
| 2026.04.01 | ₩93,486 | ₩93,486 | ₩92,940 | ₩92,940 | -0.58% | 3.6천 |
|---|
| 2026.03.31 | ₩90,360 | ₩91,099 | ₩90,360 | ₩91,068 | +0.78% | 1.2천 |
|---|
| 2026.03.30 | ₩88,645 | ₩88,712 | ₩87,196 | ₩87,545 | -1.24% | 2.2만 |
|---|
| 2026.03.27 | ₩90,656 | ₩90,831 | ₩89,677 | ₩89,974 | -0.75% | 6.3천 |
|---|
| 2026.03.26 | ₩93,714 | ₩93,714 | ₩91,159 | ₩91,159 | -2.73% | 1.1만 |
|---|
| 2026.03.25 | ₩95,659 | ₩96,088 | ₩95,022 | ₩95,169 | -0.51% | 700 |
|---|
| 2026.03.24 | ₩95,186 | ₩95,186 | ₩95,186 | ₩95,186 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩94,284 | ₩95,632 | ₩94,284 | ₩94,508 | +0.24% | 1.4천 |
|---|
| 2026.03.20 | ₩93,741 | ₩93,741 | ₩92,633 | ₩92,633 | -1.18% | 1.7만 |
|---|
| 2026.03.19 | ₩93,526 | ₩95,085 | ₩93,526 | ₩95,085 | +1.67% | 2.3천 |
|---|
| 2026.03.18 | ₩96,114 | ₩96,114 | ₩95,038 | ₩95,038 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩96,357 | ₩96,465 | ₩96,357 | ₩96,465 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩95,752 | ₩95,752 | ₩95,044 | ₩95,044 | -0.74% | 400 |
|---|
| 2026.03.13 | ₩93,821 | ₩94,639 | ₩93,599 | ₩93,599 | -0.24% | 500 |
|---|
| 2026.03.12 | ₩93,647 | ₩94,123 | ₩93,104 | ₩93,104 | -0.58% | 1.2만 |
|---|
| 2026.03.11 | ₩95,672 | ₩95,672 | ₩95,034 | ₩95,034 | -0.67% | 2.5천 |
|---|
| 2026.03.10 | ₩95,350 | ₩96,396 | ₩95,078 | ₩95,078 | -0.29% | 1.7천 |
|---|
| 2026.03.09 | ₩92,225 | ₩95,282 | ₩91,783 | ₩95,282 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩95,149 | ₩95,149 | ₩93,888 | ₩93,929 | -1.28% | 5만 |
|---|
| 2026.03.05 | ₩97,281 | ₩97,281 | ₩96,591 | ₩97,143 | -0.14% | 2.2천 |
|---|
| 2026.03.04 | ₩98,327 | ₩99,105 | ₩98,327 | ₩98,755 | +0.44% | 3.4천 |
|---|
| 2026.03.03 | ₩96,812 | ₩98,086 | ₩96,597 | ₩97,653 | +0.87% | 7.5만 |
|---|
| 2026.03.02 | ₩99,360 | ₩100,333 | ₩99,360 | ₩100,333 | +0.98% | 500 |
|---|
| 2026.02.27 | ₩100,730 | ₩100,730 | ₩100,730 | ₩100,730 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩101,103 | ₩101,927 | ₩101,103 | ₩101,927 | +0.81% | 700 |
|---|
| 2026.02.25 | ₩102,914 | ₩102,993 | ₩102,696 | ₩102,993 | +0.08% | 1.1천 |
|---|
| 2026.02.24 | ₩101,506 | ₩101,735 | ₩101,452 | ₩101,735 | +0.23% | 1.5천 |
|---|
| 2026.02.23 | ₩101,439 | ₩101,492 | ₩100,160 | ₩100,268 | -1.15% | 1.6천 |
|---|
| 2026.02.20 | ₩100,822 | ₩101,895 | ₩100,822 | ₩101,873 | +1.04% | 800 |
|---|
| 2026.02.19 | ₩100,942 | ₩101,143 | ₩100,446 | ₩100,871 | -0.07% | 1.3천 |
|---|
| 2026.02.18 | ₩102,726 | ₩102,887 | ₩102,100 | ₩102,100 | -0.61% | 3.9천 |
|---|
| 2026.02.17 | ₩100,580 | ₩102,190 | ₩100,580 | ₩101,401 | +0.82% | 3천 |
|---|
| 2026.02.13 | ₩99,642 | ₩100,720 | ₩99,642 | ₩100,720 | +1.08% | 400 |
|---|
| 2026.02.12 | ₩102,176 | ₩103,410 | ₩100,051 | ₩100,051 | -2.08% | 4.6천 |
|---|
| 2026.02.11 | ₩100,983 | ₩101,689 | ₩99,548 | ₩101,689 | +0.70% | 1.2천 |
|---|
| 2026.02.10 | ₩99,105 | ₩99,114 | ₩99,105 | ₩99,114 | +0.01% | 500 |
|---|
| 2026.02.09 | ₩100,232 | ₩101,143 | ₩100,169 | ₩100,248 | +0.02% | 3.1천 |
|---|
| 2026.02.06 | ₩100,127 | ₩100,127 | ₩100,127 | ₩100,127 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩93,701 | ₩95,775 | ₩93,701 | ₩95,775 | +2.21% | 1천 |
|---|
| 2026.02.04 | ₩94,747 | ₩94,760 | ₩92,559 | ₩93,761 | -1.04% | 2.5천 |
|---|
| 2026.02.03 | ₩97,590 | ₩97,590 | ₩96,423 | ₩96,619 | -0.99% | 5.8천 |
|---|
| 2026.02.02 | ₩96,691 | ₩97,167 | ₩96,691 | ₩96,933 | +0.25% | 2.2천 |
|---|
| 2026.01.30 | ₩95,872 | ₩95,872 | ₩94,728 | ₩94,728 | -1.19% | 400 |
|---|
| 2026.01.29 | ₩96,691 | ₩97,051 | ₩96,651 | ₩97,051 | +0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩95,790 | ₩95,790 | ₩95,790 | ₩95,790 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩94,752 | ₩94,752 | ₩94,752 | ₩94,752 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩93,821 | ₩93,821 | ₩93,613 | ₩93,613 | -0.22% | 400 |
|---|
| 2026.01.23 | ₩93,245 | ₩93,318 | ₩93,245 | ₩93,318 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩93,459 | ₩93,647 | ₩93,406 | ₩93,570 | +0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩93,245 | ₩94,036 | ₩93,245 | ₩93,742 | +0.53% | 600 |
|---|
| 2026.01.20 | ₩92,413 | ₩92,705 | ₩92,046 | ₩92,046 | -0.40% | 3.9천 |
|---|
| 2026.01.16 | ₩93,580 | ₩93,580 | ₩92,963 | ₩92,984 | -0.64% | 3.8천 |
|---|
| 2026.01.15 | ₩93,204 | ₩93,410 | ₩92,815 | ₩92,815 | -0.42% | 1.5천 |
|---|
| 2026.01.14 | ₩92,038 | ₩92,038 | ₩91,099 | ₩91,763 | -0.30% | 2.7만 |
|---|
| 2026.01.13 | ₩93,010 | ₩93,010 | ₩92,849 | ₩92,849 | -0.17% | 400 |
|---|
| 2026.01.12 | ₩92,802 | ₩93,318 | ₩92,802 | ₩93,318 | +0.56% | 1.6천 |
|---|
| 2026.01.09 | ₩92,386 | ₩93,376 | ₩92,386 | ₩93,376 | +1.07% | 400 |
|---|
| 2026.01.08 | ₩91,890 | ₩91,890 | ₩91,717 | ₩91,717 | -0.19% | 200 |
|---|
| 2026.01.07 | ₩93,258 | ₩93,258 | ₩92,467 | ₩92,684 | -0.62% | 700 |
|---|
| 2026.01.06 | ₩92,225 | ₩93,631 | ₩92,225 | ₩93,631 | +1.52% | 600 |
|---|
| 2026.01.05 | ₩92,410 | ₩92,614 | ₩92,236 | ₩92,236 | -0.19% | 1.5천 |
|---|
| 2026.01.02 | ₩90,737 | ₩91,406 | ₩90,737 | ₩91,406 | +0.74% | 800 |
|---|
| 2025.12.31 | ₩90,147 | ₩90,147 | ₩89,542 | ₩89,542 | -0.67% | 13.9만 |
|---|
| 2025.12.30 | ₩90,911 | ₩90,911 | ₩90,632 | ₩90,632 | -0.31% | 6천 |
|---|
| 2025.12.29 | ₩91,220 | ₩91,322 | ₩91,220 | ₩91,322 | +0.11% | 1.9천 |
|---|
| 2025.12.26 | ₩91,680 | ₩91,741 | ₩91,680 | ₩91,741 | +0.07% | 400 |
|---|
| 2025.12.24 | ₩91,850 | ₩91,850 | ₩91,830 | ₩91,830 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩91,153 | ₩91,622 | ₩91,153 | ₩91,591 | +0.48% | 300 |
|---|
| 2025.12.22 | ₩91,421 | ₩91,588 | ₩91,421 | ₩91,588 | +0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩90,160 | ₩90,737 | ₩90,093 | ₩90,737 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩89,436 | ₩89,436 | ₩88,729 | ₩88,729 | -0.79% | 2.1천 |
|---|
| 2025.12.17 | ₩88,055 | ₩88,055 | ₩87,363 | ₩87,363 | -0.79% | 1.2만 |
|---|
| 2025.12.16 | ₩89,463 | ₩89,463 | ₩89,309 | ₩89,309 | -0.17% | 9천 |
|---|
| 2025.12.15 | ₩89,409 | ₩89,409 | ₩89,408 | ₩89,408 | -0.00% | 600 |
|---|
| 2025.12.12 | ₩89,758 | ₩89,758 | ₩88,645 | ₩88,705 | -1.17% | 300 |
|---|
| 2025.12.11 | ₩90,345 | ₩91,017 | ₩90,345 | ₩91,017 | +0.74% | 700 |
|---|
| 2025.12.10 | ₩89,476 | ₩90,046 | ₩89,476 | ₩90,046 | +0.64% | 300 |
|---|
| 2025.12.09 | ₩89,094 | ₩89,094 | ₩89,094 | ₩89,094 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,926 | ₩88,926 | ₩88,926 | ₩88,926 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩89,141 | ₩89,262 | ₩89,141 | ₩89,262 | +0.14% | 1만 |
|---|
| 2025.12.04 | ₩87,652 | ₩89,114 | ₩87,652 | ₩88,811 | +1.32% | 2.4천 |
|---|
| 2025.12.03 | ₩87,773 | ₩87,951 | ₩87,773 | ₩87,951 | +0.20% | 500 |
|---|
| 2025.12.02 | ₩88,403 | ₩88,765 | ₩88,323 | ₩88,347 | -0.06% | 6.1천 |
|---|
| 2025.12.01 | ₩88,323 | ₩88,980 | ₩88,323 | ₩88,541 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩89,034 | ₩89,034 | ₩89,008 | ₩89,008 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩88,618 | ₩89,181 | ₩88,618 | ₩88,866 | +0.28% | 4.1천 |
|---|
| 2025.11.25 | ₩87,988 | ₩87,988 | ₩87,988 | ₩87,988 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩86,579 | ₩87,277 | ₩86,579 | ₩87,061 | +0.56% | 1천 |
|---|
| 2025.11.21 | ₩84,917 | ₩84,917 | ₩84,597 | ₩84,597 | -0.38% | 500 |
|---|
| 2025.11.20 | ₩83,189 | ₩83,189 | ₩83,189 | ₩83,189 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩85,480 | ₩85,480 | ₩85,367 | ₩85,367 | -0.13% | 700 |
|---|
| 2025.11.18 | ₩84,727 | ₩84,727 | ₩84,727 | ₩84,727 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩85,989 | ₩85,989 | ₩85,161 | ₩85,161 | -0.96% | 400 |
|---|
| 2025.11.14 | ₩86,016 | ₩86,928 | ₩85,882 | ₩86,026 | +0.01% | 1.1만 |
|---|
| 2025.11.13 | ₩87,711 | ₩87,711 | ₩86,191 | ₩86,191 | -1.73% | 300 |
|---|
| 2025.11.12 | ₩88,627 | ₩88,627 | ₩88,627 | ₩88,627 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩88,550 | ₩88,993 | ₩88,517 | ₩88,517 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩89,181 | ₩89,445 | ₩89,181 | ₩89,445 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩88,075 | ₩88,075 | ₩88,075 | ₩88,075 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩88,578 | ₩88,578 | ₩87,304 | ₩87,718 | -0.97% | 900 |
|---|
| 2025.11.05 | ₩88,967 | ₩89,020 | ₩88,804 | ₩88,804 | -0.18% | 1천 |
|---|
| 2025.11.04 | ₩87,887 | ₩88,041 | ₩87,344 | ₩87,424 | -0.53% | 3.9만 |
|---|
| 2025.11.03 | ₩89,215 | ₩89,215 | ₩89,215 | ₩89,215 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩89,101 | ₩89,101 | ₩88,377 | ₩88,414 | -0.77% | 1.4천 |
|---|
| 2025.10.30 | ₩89,570 | ₩89,570 | ₩88,484 | ₩88,484 | -1.21% | 3천 |
|---|
| 2025.10.29 | ₩88,806 | ₩88,928 | ₩88,806 | ₩88,928 | +0.14% | 700 |
|---|
| 2025.10.28 | ₩88,135 | ₩88,216 | ₩88,135 | ₩88,194 | +0.07% | 1.3천 |
|---|
| 2025.10.27 | ₩88,832 | ₩89,255 | ₩88,832 | ₩89,255 | +0.48% | 200 |
|---|
| 2025.10.24 | ₩88,610 | ₩88,610 | ₩88,610 | ₩88,610 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩86,875 | ₩87,143 | ₩86,789 | ₩86,789 | -0.10% | 2.6천 |
|---|
| 2025.10.22 | ₩85,279 | ₩85,693 | ₩85,238 | ₩85,693 | +0.49% | 4.3천 |
|---|
| 2025.10.21 | ₩86,325 | ₩86,428 | ₩86,325 | ₩86,428 | +0.12% | 1.2천 |
|---|
| 2025.10.20 | ₩86,447 | ₩86,447 | ₩86,042 | ₩86,042 | -0.47% | 600 |
|---|
| 2025.10.17 | ₩85,815 | ₩85,976 | ₩85,815 | ₩85,823 | +0.01% | 500 |
|---|
| 2025.10.16 | ₩86,700 | ₩86,767 | ₩85,818 | ₩85,818 | -1.02% | 500 |
|---|
| 2025.10.15 | ₩86,740 | ₩86,740 | ₩86,420 | ₩86,420 | -0.37% | 200 |
|---|
| 2025.10.14 | ₩85,077 | ₩85,987 | ₩85,077 | ₩85,629 | +0.65% | 1.1천 |
|---|
| 2025.10.13 | ₩84,769 | ₩85,084 | ₩84,769 | ₩85,084 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩84,756 | ₩84,756 | ₩83,130 | ₩83,130 | -1.92% | 500 |
|---|