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 | ₩117,573 | ₩118,758 | ₩117,573 | ₩118,758 | +1.01% | 600 |
| 2026.10.08 | ₩117,091 | ₩117,789 | ₩117,091 | ₩117,789 | +0.60% | 1.1천 |
| 2026.10.07 | ₩117,654 | ₩117,781 | ₩117,158 | ₩117,588 | -0.06% | 1천 |
| 2026.10.06 | ₩119,342 | ₩119,342 | ₩118,324 | ₩118,574 | -0.64% | 2.5천 |
| 2026.10.05 | ₩117,600 | ₩118,860 | ₩117,600 | ₩118,715 | +0.95% | 1.5천 |
| 2026.10.02 | ₩117,301 | ₩117,439 | ₩117,120 | ₩117,120 | -0.15% | 800 |
| 2026.10.01 | ₩114,987 | ₩115,901 | ₩114,987 | ₩115,901 | +0.79% | 500 |
| 2026.09.30 | ₩114,089 | ₩114,242 | ₩113,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,919 |
| -0.15% |
| 500 |
| 2026.09.29 | ₩113,821 | ₩114,222 | ₩113,728 | ₩114,222 | +0.35% | 2.6천 |
|---|
| 2026.09.28 | ₩113,915 | ₩113,915 | ₩113,004 | ₩113,600 | -0.28% | 1.2만 |
|---|
| 2026.09.25 | ₩114,418 | ₩114,418 | ₩114,418 | ₩114,418 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩112,763 | ₩113,547 | ₩112,763 | ₩113,212 | +0.40% | 1.4만 |
|---|
| 2026.09.23 | ₩114,893 | ₩114,893 | ₩113,500 | ₩113,500 | -1.21% | 4.1만 |
|---|
| 2026.09.22 | ₩116,180 | ₩116,180 | ₩115,161 | ₩115,381 | -0.69% | 5.2천 |
|---|
| 2026.09.21 | ₩115,128 | ₩116,113 | ₩115,128 | ₩115,857 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩114,304 | ₩114,615 | ₩114,063 | ₩114,615 | +0.27% | 3.5천 |
|---|
| 2026.09.17 | ₩114,572 | ₩114,572 | ₩114,505 | ₩114,505 | -0.06% | 3.1천 |
|---|
| 2026.09.16 | ₩114,017 | ₩114,017 | ₩114,017 | ₩114,017 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩114,572 | ₩114,572 | ₩113,654 | ₩114,006 | -0.49% | 2.1만 |
|---|
| 2026.09.14 | ₩116,180 | ₩116,220 | ₩116,059 | ₩116,086 | -0.08% | 4.9천 |
|---|
| 2026.09.11 | ₩116,826 | ₩116,826 | ₩116,826 | ₩116,826 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩116,448 | ₩116,568 | ₩115,912 | ₩115,912 | -0.46% | 1.5만 |
|---|
| 2026.09.09 | ₩117,386 | ₩117,500 | ₩117,301 | ₩117,301 | -0.07% | 1만 |
|---|
| 2026.09.08 | ₩119,825 | ₩119,825 | ₩118,164 | ₩118,164 | -1.39% | 300 |
|---|
| 2026.09.04 | ₩119,007 | ₩119,779 | ₩119,007 | ₩119,779 | +0.65% | 500 |
|---|
| 2026.09.03 | ₩118,391 | ₩118,722 | ₩118,391 | ₩118,722 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩117,212 | ₩117,212 | ₩116,783 | ₩117,020 | -0.16% | 5.1천 |
|---|
| 2026.09.01 | ₩116,856 | ₩117,258 | ₩115,939 | ₩115,939 | -0.79% | 1.1만 |
|---|
| 2026.08.31 | ₩118,833 | ₩118,833 | ₩117,949 | ₩118,056 | -0.65% | 8.7천 |
|---|
| 2026.08.28 | ₩119,959 | ₩119,959 | ₩119,007 | ₩119,007 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩119,624 | ₩119,884 | ₩119,624 | ₩119,884 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩119,289 | ₩119,637 | ₩119,275 | ₩119,637 | +0.29% | 1.2천 |
|---|
| 2026.08.25 | ₩118,444 | ₩118,641 | ₩118,042 | ₩118,641 | +0.17% | 3.3만 |
|---|
| 2026.08.24 | ₩118,592 | ₩118,592 | ₩118,273 | ₩118,273 | -0.27% | 400 |
|---|
| 2026.08.21 | ₩119,503 | ₩119,624 | ₩119,329 | ₩119,329 | -0.15% | 1.4천 |
|---|
| 2026.08.20 | ₩118,257 | ₩118,257 | ₩117,305 | ₩117,497 | -0.64% | 1.8만 |
|---|
| 2026.08.19 | ₩119,985 | ₩119,999 | ₩118,589 | ₩118,589 | -1.16% | 1.4천 |
|---|
| 2026.08.18 | ₩121,406 | ₩121,406 | ₩120,406 | ₩120,406 | -0.82% | 900 |
|---|
| 2026.08.17 | ₩122,625 | ₩122,652 | ₩122,404 | ₩122,416 | -0.17% | 3천 |
|---|
| 2026.08.14 | ₩122,223 | ₩122,459 | ₩122,223 | ₩122,459 | +0.19% | 900 |
|---|
| 2026.08.13 | ₩120,468 | ₩121,821 | ₩120,468 | ₩121,478 | +0.84% | 2.7천 |
|---|
| 2026.08.12 | ₩121,017 | ₩121,017 | ₩120,532 | ₩120,532 | -0.40% | 1천 |
|---|
| 2026.08.11 | ₩119,811 | ₩119,838 | ₩119,335 | ₩119,349 | -0.39% | 4.6천 |
|---|
| 2026.08.10 | ₩119,490 | ₩119,490 | ₩119,002 | ₩119,002 | -0.41% | 1.7천 |
|---|
| 2026.08.07 | ₩120,776 | ₩120,970 | ₩120,127 | ₩120,127 | -0.54% | 1.6천 |
|---|
| 2026.08.06 | ₩122,076 | ₩122,545 | ₩121,379 | ₩121,406 | -0.55% | 5.8천 |
|---|
| 2026.08.05 | ₩125,546 | ₩125,855 | ₩124,751 | ₩124,751 | -0.63% | 7.4천 |
|---|
| 2026.08.04 | ₩123,322 | ₩125,064 | ₩123,295 | ₩124,693 | +1.11% | 1.2만 |
|---|
| 2026.08.03 | ₩121,044 | ₩121,627 | ₩121,044 | ₩121,601 | +0.46% | 2.1천 |
|---|
| 2026.07.31 | ₩122,103 | ₩122,103 | ₩119,865 | ₩119,884 | -1.82% | 2.4천 |
|---|
| 2026.07.30 | ₩119,208 | ₩120,117 | ₩117,982 | ₩120,117 | +0.76% | 2.6천 |
|---|
| 2026.07.29 | ₩117,386 | ₩117,734 | ₩115,751 | ₩115,817 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩118,243 | ₩119,215 | ₩117,238 | ₩119,215 | +0.82% | 1.2만 |
|---|
| 2026.07.27 | ₩119,717 | ₩119,922 | ₩118,860 | ₩119,922 | +0.17% | 1.3천 |
|---|
| 2026.07.24 | ₩120,347 | ₩121,366 | ₩119,613 | ₩119,613 | -0.61% | 5천 |
|---|
| 2026.07.23 | ₩120,448 | ₩120,588 | ₩119,590 | ₩120,028 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩120,521 | ₩121,660 | ₩120,521 | ₩120,965 | +0.37% | 2.2천 |
|---|
| 2026.07.21 | ₩120,910 | ₩122,176 | ₩120,910 | ₩121,301 | +0.32% | 2.7천 |
|---|
| 2026.07.20 | ₩119,851 | ₩120,521 | ₩119,188 | ₩119,188 | -0.55% | 1.2만 |
|---|
| 2026.07.17 | ₩117,292 | ₩119,128 | ₩116,307 | ₩118,802 | +1.29% | 1.3만 |
|---|
| 2026.07.16 | ₩119,932 | ₩120,186 | ₩119,021 | ₩119,582 | -0.29% | 4.6만 |
|---|
| 2026.07.15 | ₩120,883 | ₩120,883 | ₩119,838 | ₩120,759 | -0.10% | 1.8만 |
|---|
| 2026.07.14 | ₩120,696 | ₩121,068 | ₩120,696 | ₩121,068 | +0.31% | 800 |
|---|
| 2026.07.13 | ₩122,411 | ₩122,411 | ₩120,429 | ₩120,429 | -1.62% | 2천 |
|---|
| 2026.07.10 | ₩123,014 | ₩123,563 | ₩122,913 | ₩123,268 | +0.21% | 3.9천 |
|---|
| 2026.07.09 | ₩123,670 | ₩123,711 | ₩122,979 | ₩122,979 | -0.56% | 2.2천 |
|---|
| 2026.07.08 | ₩121,567 | ₩121,567 | ₩119,329 | ₩120,594 | -0.80% | 6.5천 |
|---|
| 2026.07.07 | ₩121,754 | ₩121,754 | ₩121,145 | ₩121,593 | -0.13% | 4.4천 |
|---|
| 2026.07.06 | ₩123,335 | ₩124,113 | ₩123,335 | ₩123,569 | +0.19% | 5.2천 |
|---|
| 2026.07.02 | ₩125,600 | ₩125,600 | ₩121,600 | ₩121,969 | -2.89% | 1.2만 |
|---|
| 2026.07.01 | ₩125,265 | ₩125,888 | ₩124,414 | ₩124,414 | -0.68% | 1.4천 |
|---|
| 2026.06.30 | ₩124,970 | ₩126,458 | ₩124,970 | ₩126,458 | +1.19% | 9.8천 |
|---|
| 2026.06.29 | ₩123,732 | ₩124,909 | ₩123,402 | ₩124,909 | +0.95% | 3.7천 |
|---|
| 2026.06.26 | ₩122,732 | ₩123,121 | ₩122,535 | ₩122,535 | -0.16% | 1.5천 |
|---|
| 2026.06.25 | ₩125,031 | ₩125,031 | ₩124,093 | ₩124,093 | -0.75% | 1천 |
|---|
| 2026.06.24 | ₩123,014 | ₩124,287 | ₩122,431 | ₩122,431 | -0.47% | 2.3천 |
|---|
| 2026.06.23 | ₩122,384 | ₩123,349 | ₩122,384 | ₩122,499 | +0.09% | 1.8천 |
|---|
| 2026.06.22 | ₩125,640 | ₩125,814 | ₩124,729 | ₩125,581 | -0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩125,211 | ₩125,211 | ₩124,381 | ₩124,381 | -0.66% | 1.2천 |
|---|
| 2026.06.17 | ₩124,354 | ₩124,608 | ₩121,754 | ₩121,754 | -2.09% | 4.3천 |
|---|
| 2026.06.16 | ₩123,455 | ₩123,455 | ₩122,353 | ₩122,353 | -0.89% | 1천 |
|---|
| 2026.06.15 | ₩123,268 | ₩123,590 | ₩122,893 | ₩123,031 | -0.19% | 3천 |
|---|
| 2026.06.12 | ₩118,083 | ₩119,409 | ₩118,083 | ₩118,864 | +0.66% | 1.5천 |
|---|
| 2026.06.11 | ₩113,473 | ₩117,292 | ₩113,473 | ₩117,292 | +3.37% | 300 |
|---|
| 2026.06.10 | ₩113,701 | ₩113,821 | ₩112,521 | ₩112,521 | -1.04% | 1.9천 |
|---|
| 2026.06.09 | ₩114,954 | ₩114,954 | ₩111,302 | ₩114,903 | -0.04% | 1천 |
|---|
| 2026.06.08 | ₩114,058 | ₩114,058 | ₩114,058 | ₩114,058 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩114,813 | ₩114,947 | ₩112,374 | ₩112,374 | -2.12% | 2천 |
|---|
| 2026.06.04 | ₩114,210 | ₩116,130 | ₩114,210 | ₩116,130 | +1.68% | 7.6천 |
|---|
| 2026.06.03 | ₩115,362 | ₩115,728 | ₩115,362 | ₩115,728 | +0.32% | 1.5천 |
|---|
| 2026.06.02 | ₩116,205 | ₩116,205 | ₩116,205 | ₩116,205 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩114,578 | ₩115,001 | ₩114,036 | ₩114,712 | +0.12% | 6.9천 |
|---|
| 2026.05.29 | ₩113,935 | ₩113,935 | ₩113,935 | ₩113,935 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩113,131 | ₩113,131 | ₩113,131 | ₩113,131 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩113,902 | ₩113,902 | ₩113,210 | ₩113,210 | -0.61% | 400 |
|---|
| 2026.05.26 | ₩113,071 | ₩113,248 | ₩112,843 | ₩113,248 | +0.16% | 500 |
|---|
| 2026.05.22 | ₩107,902 | ₩107,902 | ₩107,902 | ₩107,902 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩106,706 | ₩108,002 | ₩106,706 | ₩108,002 | +1.21% | 100 |
|---|
| 2026.05.20 | ₩106,733 | ₩107,523 | ₩106,692 | ₩107,443 | +0.67% | 2.9천 |
|---|
| 2026.05.19 | ₩106,290 | ₩106,290 | ₩105,143 | ₩105,143 | -1.08% | 5.1천 |
|---|
| 2026.05.18 | ₩107,202 | ₩107,202 | ₩106,793 | ₩106,793 | -0.38% | 400 |
|---|
| 2026.05.15 | ₩108,716 | ₩108,816 | ₩108,126 | ₩108,126 | -0.54% | 1.4천 |
|---|
| 2026.05.14 | ₩110,672 | ₩110,833 | ₩110,599 | ₩110,647 | -0.02% | 500 |
|---|
| 2026.05.13 | ₩109,192 | ₩109,693 | ₩109,192 | ₩109,693 | +0.46% | 200 |
|---|
| 2026.05.12 | ₩108,220 | ₩108,965 | ₩108,133 | ₩108,965 | +0.69% | 600 |
|---|
| 2026.05.11 | ₩110,190 | ₩110,395 | ₩110,190 | ₩110,395 | +0.19% | 500 |
|---|
| 2026.05.08 | ₩109,398 | ₩109,398 | ₩109,398 | ₩109,398 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,400 | ₩108,400 | ₩108,400 | ₩108,400 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,875 | ₩109,875 | ₩109,875 | ₩109,875 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩106,679 | ₩107,496 | ₩106,679 | ₩107,054 | +0.35% | 700 |
|---|
| 2026.05.04 | ₩104,586 | ₩104,586 | ₩104,586 | ₩104,586 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩105,125 | ₩105,493 | ₩104,649 | ₩104,784 | -0.32% | 600 |
|---|
| 2026.04.30 | ₩103,175 | ₩104,149 | ₩103,061 | ₩104,149 | +0.94% | 300 |
|---|
| 2026.04.29 | ₩103,262 | ₩103,262 | ₩102,290 | ₩102,290 | -0.94% | 1.3만 |
|---|
| 2026.04.28 | ₩103,249 | ₩103,249 | ₩102,327 | ₩102,327 | -0.89% | 400 |
|---|
| 2026.04.27 | ₩103,771 | ₩104,225 | ₩103,771 | ₩104,225 | +0.44% | 100 |
|---|
| 2026.04.24 | ₩103,986 | ₩104,213 | ₩103,971 | ₩103,971 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩103,811 | ₩103,811 | ₩102,498 | ₩103,665 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩103,798 | ₩104,363 | ₩103,798 | ₩104,363 | +0.54% | 400 |
|---|
| 2026.04.21 | ₩104,924 | ₩104,964 | ₩103,736 | ₩103,736 | -1.13% | 3.8천 |
|---|
| 2026.04.20 | ₩104,562 | ₩104,622 | ₩103,195 | ₩104,622 | +0.06% | 2.5천 |
|---|
| 2026.04.17 | ₩103,423 | ₩104,313 | ₩103,423 | ₩104,313 | +0.86% | 2.2천 |
|---|
| 2026.04.16 | ₩102,498 | ₩102,579 | ₩101,988 | ₩101,988 | -0.50% | 1.5만 |
|---|
| 2026.04.15 | ₩102,512 | ₩102,782 | ₩102,512 | ₩102,782 | +0.26% | 300 |
|---|
| 2026.04.14 | ₩101,842 | ₩103,168 | ₩101,842 | ₩103,120 | +1.26% | 1.4천 |
|---|
| 2026.04.13 | ₩99,738 | ₩101,186 | ₩99,738 | ₩101,186 | +1.45% | 1.2천 |
|---|
| 2026.04.10 | ₩99,470 | ₩99,470 | ₩99,215 | ₩99,318 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩97,996 | ₩99,744 | ₩97,996 | ₩99,744 | +1.78% | 300 |
|---|
| 2026.04.08 | ₩98,759 | ₩98,759 | ₩98,037 | ₩98,037 | -0.73% | 200 |
|---|
| 2026.04.07 | ₩92,662 | ₩93,157 | ₩92,327 | ₩93,157 | +0.53% | 8.7천 |
|---|
| 2026.04.06 | ₩92,448 | ₩92,950 | ₩92,448 | ₩92,950 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩89,781 | ₩93,306 | ₩89,781 | ₩92,117 | +2.60% | 8천 |
|---|
| 2026.04.01 | ₩93,413 | ₩93,413 | ₩92,867 | ₩92,867 | -0.58% | 3.6천 |
|---|
| 2026.03.31 | ₩90,289 | ₩91,028 | ₩90,289 | ₩90,997 | +0.78% | 1.2천 |
|---|
| 2026.03.30 | ₩88,575 | ₩88,642 | ₩87,128 | ₩87,477 | -1.24% | 2.2만 |
|---|
| 2026.03.27 | ₩90,585 | ₩90,760 | ₩89,607 | ₩89,903 | -0.75% | 6.3천 |
|---|
| 2026.03.26 | ₩93,641 | ₩93,641 | ₩91,088 | ₩91,088 | -2.73% | 1.1만 |
|---|
| 2026.03.25 | ₩95,584 | ₩96,012 | ₩94,947 | ₩95,095 | -0.51% | 700 |
|---|
| 2026.03.24 | ₩95,112 | ₩95,112 | ₩95,112 | ₩95,112 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩94,210 | ₩95,557 | ₩94,210 | ₩94,434 | +0.24% | 1.4천 |
|---|
| 2026.03.20 | ₩93,667 | ₩93,667 | ₩92,561 | ₩92,561 | -1.18% | 1.7만 |
|---|
| 2026.03.19 | ₩93,453 | ₩95,010 | ₩93,453 | ₩95,010 | +1.67% | 2.3천 |
|---|
| 2026.03.18 | ₩96,039 | ₩96,039 | ₩94,963 | ₩94,963 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩96,282 | ₩96,389 | ₩96,282 | ₩96,389 | +0.11% | 100 |
|---|
| 2026.03.16 | ₩95,677 | ₩95,677 | ₩94,970 | ₩94,970 | -0.74% | 400 |
|---|
| 2026.03.13 | ₩93,748 | ₩94,565 | ₩93,525 | ₩93,525 | -0.24% | 500 |
|---|
| 2026.03.12 | ₩93,574 | ₩94,049 | ₩93,031 | ₩93,031 | -0.58% | 1.2만 |
|---|
| 2026.03.11 | ₩95,597 | ₩95,597 | ₩94,959 | ₩94,959 | -0.67% | 2.5천 |
|---|
| 2026.03.10 | ₩95,275 | ₩96,321 | ₩95,003 | ₩95,003 | -0.29% | 1.7천 |
|---|
| 2026.03.09 | ₩92,153 | ₩95,207 | ₩91,711 | ₩95,207 | +3.31% | 2.6만 |
|---|
| 2026.03.06 | ₩95,074 | ₩95,074 | ₩93,815 | ₩93,855 | -1.28% | 5만 |
|---|
| 2026.03.05 | ₩97,205 | ₩97,205 | ₩96,515 | ₩97,067 | -0.14% | 2.2천 |
|---|
| 2026.03.04 | ₩98,250 | ₩99,027 | ₩98,250 | ₩98,678 | +0.44% | 3.4천 |
|---|
| 2026.03.03 | ₩96,736 | ₩98,009 | ₩96,522 | ₩97,576 | +0.87% | 7.5만 |
|---|
| 2026.03.02 | ₩99,282 | ₩100,255 | ₩99,282 | ₩100,255 | +0.98% | 500 |
|---|
| 2026.02.27 | ₩100,652 | ₩100,652 | ₩100,652 | ₩100,652 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩101,024 | ₩101,847 | ₩101,024 | ₩101,847 | +0.81% | 700 |
|---|
| 2026.02.25 | ₩102,833 | ₩102,912 | ₩102,616 | ₩102,912 | +0.08% | 1.1천 |
|---|
| 2026.02.24 | ₩101,426 | ₩101,655 | ₩101,373 | ₩101,655 | +0.23% | 1.5천 |
|---|
| 2026.02.23 | ₩101,359 | ₩101,413 | ₩100,082 | ₩100,189 | -1.15% | 1.6천 |
|---|
| 2026.02.20 | ₩100,743 | ₩101,815 | ₩100,743 | ₩101,793 | +1.04% | 800 |
|---|
| 2026.02.19 | ₩100,863 | ₩101,064 | ₩100,368 | ₩100,792 | -0.07% | 1.3천 |
|---|
| 2026.02.18 | ₩102,646 | ₩102,806 | ₩102,020 | ₩102,020 | -0.61% | 3.9천 |
|---|
| 2026.02.17 | ₩100,502 | ₩102,110 | ₩100,502 | ₩101,322 | +0.82% | 3천 |
|---|
| 2026.02.13 | ₩99,563 | ₩100,641 | ₩99,563 | ₩100,641 | +1.08% | 400 |
|---|
| 2026.02.12 | ₩102,096 | ₩103,329 | ₩99,972 | ₩99,972 | -2.08% | 4.6천 |
|---|
| 2026.02.11 | ₩100,904 | ₩101,610 | ₩99,470 | ₩101,610 | +0.70% | 1.2천 |
|---|
| 2026.02.10 | ₩99,027 | ₩99,037 | ₩99,027 | ₩99,037 | +0.01% | 500 |
|---|
| 2026.02.09 | ₩100,153 | ₩101,064 | ₩100,090 | ₩100,169 | +0.02% | 3.1천 |
|---|
| 2026.02.06 | ₩100,049 | ₩100,049 | ₩100,049 | ₩100,049 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩93,627 | ₩95,700 | ₩93,627 | ₩95,700 | +2.21% | 1천 |
|---|
| 2026.02.04 | ₩94,672 | ₩94,686 | ₩92,487 | ₩93,687 | -1.04% | 2.5천 |
|---|
| 2026.02.03 | ₩97,513 | ₩97,513 | ₩96,347 | ₩96,543 | -0.99% | 5.8천 |
|---|
| 2026.02.02 | ₩96,615 | ₩97,091 | ₩96,615 | ₩96,857 | +0.25% | 2.2천 |
|---|
| 2026.01.30 | ₩95,797 | ₩95,797 | ₩94,654 | ₩94,654 | -1.19% | 400 |
|---|
| 2026.01.29 | ₩96,615 | ₩96,975 | ₩96,575 | ₩96,975 | +0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩95,715 | ₩95,715 | ₩95,715 | ₩95,715 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩94,678 | ₩94,678 | ₩94,678 | ₩94,678 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩93,748 | ₩93,748 | ₩93,540 | ₩93,540 | -0.22% | 400 |
|---|
| 2026.01.23 | ₩93,172 | ₩93,245 | ₩93,172 | ₩93,245 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩93,386 | ₩93,574 | ₩93,332 | ₩93,497 | +0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩93,172 | ₩93,962 | ₩93,172 | ₩93,669 | +0.53% | 600 |
|---|
| 2026.01.20 | ₩92,341 | ₩92,633 | ₩91,974 | ₩91,974 | -0.40% | 3.9천 |
|---|
| 2026.01.16 | ₩93,507 | ₩93,507 | ₩92,890 | ₩92,912 | -0.64% | 3.8천 |
|---|
| 2026.01.15 | ₩93,131 | ₩93,336 | ₩92,743 | ₩92,743 | -0.42% | 1.5천 |
|---|
| 2026.01.14 | ₩91,966 | ₩91,966 | ₩91,028 | ₩91,691 | -0.30% | 2.7만 |
|---|
| 2026.01.13 | ₩92,937 | ₩92,937 | ₩92,776 | ₩92,776 | -0.17% | 400 |
|---|
| 2026.01.12 | ₩92,729 | ₩93,245 | ₩92,729 | ₩93,245 | +0.56% | 1.6천 |
|---|
| 2026.01.09 | ₩92,314 | ₩93,303 | ₩92,314 | ₩93,303 | +1.07% | 400 |
|---|
| 2026.01.08 | ₩91,818 | ₩91,818 | ₩91,645 | ₩91,645 | -0.19% | 200 |
|---|
| 2026.01.07 | ₩93,185 | ₩93,185 | ₩92,394 | ₩92,611 | -0.62% | 700 |
|---|
| 2026.01.06 | ₩92,153 | ₩93,558 | ₩92,153 | ₩93,558 | +1.52% | 600 |
|---|
| 2026.01.05 | ₩92,338 | ₩92,542 | ₩92,164 | ₩92,164 | -0.19% | 1.5천 |
|---|
| 2026.01.02 | ₩90,666 | ₩91,334 | ₩90,666 | ₩91,334 | +0.74% | 800 |
|---|
| 2025.12.31 | ₩90,076 | ₩90,076 | ₩89,472 | ₩89,472 | -0.67% | 13.9만 |
|---|
| 2025.12.30 | ₩90,840 | ₩90,840 | ₩90,561 | ₩90,561 | -0.31% | 6천 |
|---|
| 2025.12.29 | ₩91,148 | ₩91,250 | ₩91,148 | ₩91,250 | +0.11% | 1.9천 |
|---|
| 2025.12.26 | ₩91,608 | ₩91,669 | ₩91,608 | ₩91,669 | +0.07% | 400 |
|---|
| 2025.12.24 | ₩91,778 | ₩91,778 | ₩91,758 | ₩91,758 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩91,081 | ₩91,550 | ₩91,081 | ₩91,519 | +0.48% | 300 |
|---|
| 2025.12.22 | ₩91,349 | ₩91,517 | ₩91,349 | ₩91,517 | +0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩90,090 | ₩90,666 | ₩90,023 | ₩90,666 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩89,366 | ₩89,366 | ₩88,660 | ₩88,660 | -0.79% | 2.1천 |
|---|
| 2025.12.17 | ₩87,986 | ₩87,986 | ₩87,294 | ₩87,294 | -0.79% | 1.2만 |
|---|
| 2025.12.16 | ₩89,393 | ₩89,393 | ₩89,239 | ₩89,239 | -0.17% | 9천 |
|---|
| 2025.12.15 | ₩89,339 | ₩89,339 | ₩89,338 | ₩89,338 | -0.00% | 600 |
|---|
| 2025.12.12 | ₩89,688 | ₩89,688 | ₩88,575 | ₩88,636 | -1.17% | 300 |
|---|
| 2025.12.11 | ₩90,274 | ₩90,946 | ₩90,274 | ₩90,946 | +0.74% | 700 |
|---|
| 2025.12.10 | ₩89,406 | ₩89,976 | ₩89,406 | ₩89,976 | +0.64% | 300 |
|---|
| 2025.12.09 | ₩89,024 | ₩89,024 | ₩89,024 | ₩89,024 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,857 | ₩88,857 | ₩88,857 | ₩88,857 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩89,071 | ₩89,192 | ₩89,071 | ₩89,192 | +0.14% | 1만 |
|---|
| 2025.12.04 | ₩87,584 | ₩89,044 | ₩87,584 | ₩88,741 | +1.32% | 2.4천 |
|---|
| 2025.12.03 | ₩87,704 | ₩87,883 | ₩87,704 | ₩87,883 | +0.20% | 500 |
|---|
| 2025.12.02 | ₩88,334 | ₩88,696 | ₩88,254 | ₩88,278 | -0.06% | 6.1천 |
|---|
| 2025.12.01 | ₩88,254 | ₩88,910 | ₩88,254 | ₩88,472 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩88,964 | ₩88,964 | ₩88,938 | ₩88,938 | -0.03% | 200 |
|---|
| 2025.11.26 | ₩88,549 | ₩89,111 | ₩88,549 | ₩88,796 | +0.28% | 4.1천 |
|---|
| 2025.11.25 | ₩87,919 | ₩87,919 | ₩87,919 | ₩87,919 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩86,512 | ₩87,209 | ₩86,512 | ₩86,993 | +0.56% | 1천 |
|---|
| 2025.11.21 | ₩84,850 | ₩84,850 | ₩84,531 | ₩84,531 | -0.38% | 500 |
|---|
| 2025.11.20 | ₩83,124 | ₩83,124 | ₩83,124 | ₩83,124 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩85,413 | ₩85,413 | ₩85,300 | ₩85,300 | -0.13% | 700 |
|---|
| 2025.11.18 | ₩84,661 | ₩84,661 | ₩84,661 | ₩84,661 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩85,922 | ₩85,922 | ₩85,094 | ₩85,094 | -0.96% | 400 |
|---|
| 2025.11.14 | ₩85,949 | ₩86,860 | ₩85,815 | ₩85,958 | +0.01% | 1.1만 |
|---|
| 2025.11.13 | ₩87,643 | ₩87,643 | ₩86,123 | ₩86,123 | -1.73% | 300 |
|---|
| 2025.11.12 | ₩88,558 | ₩88,558 | ₩88,558 | ₩88,558 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩88,480 | ₩88,924 | ₩88,448 | ₩88,448 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩89,111 | ₩89,375 | ₩89,111 | ₩89,375 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩88,006 | ₩88,006 | ₩88,006 | ₩88,006 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩88,508 | ₩88,508 | ₩87,235 | ₩87,649 | -0.97% | 900 |
|---|
| 2025.11.05 | ₩88,897 | ₩88,951 | ₩88,735 | ₩88,735 | -0.18% | 1천 |
|---|
| 2025.11.04 | ₩87,818 | ₩87,972 | ₩87,275 | ₩87,356 | -0.53% | 3.9만 |
|---|
| 2025.11.03 | ₩89,145 | ₩89,145 | ₩89,145 | ₩89,145 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩89,031 | ₩89,031 | ₩88,307 | ₩88,345 | -0.77% | 1.4천 |
|---|
| 2025.10.30 | ₩89,500 | ₩89,500 | ₩88,415 | ₩88,415 | -1.21% | 3천 |
|---|
| 2025.10.29 | ₩88,736 | ₩88,858 | ₩88,736 | ₩88,858 | +0.14% | 700 |
|---|
| 2025.10.28 | ₩88,066 | ₩88,147 | ₩88,066 | ₩88,125 | +0.07% | 1.3천 |
|---|
| 2025.10.27 | ₩88,763 | ₩89,185 | ₩88,763 | ₩89,185 | +0.48% | 200 |
|---|
| 2025.10.24 | ₩88,540 | ₩88,540 | ₩88,540 | ₩88,540 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩86,806 | ₩87,075 | ₩86,721 | ₩86,721 | -0.10% | 2.6천 |
|---|
| 2025.10.22 | ₩85,212 | ₩85,626 | ₩85,172 | ₩85,626 | +0.49% | 4.3천 |
|---|
| 2025.10.21 | ₩86,257 | ₩86,360 | ₩86,257 | ₩86,360 | +0.12% | 1.2천 |
|---|
| 2025.10.20 | ₩86,379 | ₩86,379 | ₩85,974 | ₩85,974 | -0.47% | 600 |
|---|
| 2025.10.17 | ₩85,748 | ₩85,909 | ₩85,748 | ₩85,756 | +0.01% | 500 |
|---|
| 2025.10.16 | ₩86,632 | ₩86,699 | ₩85,751 | ₩85,751 | -1.02% | 500 |
|---|
| 2025.10.15 | ₩86,672 | ₩86,672 | ₩86,352 | ₩86,352 | -0.37% | 200 |
|---|
| 2025.10.14 | ₩85,011 | ₩85,919 | ₩85,011 | ₩85,562 | +0.65% | 1.1천 |
|---|
| 2025.10.13 | ₩84,703 | ₩85,018 | ₩84,703 | ₩85,018 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩84,689 | ₩84,689 | ₩83,065 | ₩83,065 | -1.92% | 500 |
|---|