시장 데이터를 불러오는 중
전체 종목
Common units 과거 주가
Common units · CTWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Common units · CTWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 100 |
| 2026.10.08 | ₩25,433 | ₩25,433 | ₩25,433 | ₩25,433 | 0.00% | 100 |
| 2026.10.07 | ₩25,199 | ₩25,199 | ₩25,199 | ₩25,199 | 0.00% | 100 |
| 2026.10.06 | ₩25,433 | ₩25,433 | ₩25,433 | ₩25,433 | 0.00% | 100 |
| 2026.10.05 | ₩24,898 | ₩24,898 | ₩24,898 | ₩24,898 | 0.00% | 100 |
| 2026.10.02 | ₩25,065 | ₩25,065 | ₩25,065 | ₩25,065 | 0.00% | 100 |
| 2026.10.01 | ₩25,433 | ₩25,433 | ₩25,433 | ₩25,433 | 0.00% | 100 |
| 2026.09.30 | ₩25,232 | ₩25,232 | ₩25,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,232 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩25,400 | ₩25,400 | ₩25,400 | ₩25,400 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,667 | ₩25,667 | ₩25,667 | ₩25,667 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩25,935 | ₩25,935 | ₩25,935 | ₩25,935 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,667 | ₩25,667 | ₩25,667 | ₩25,667 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩25,667 | ₩25,667 | ₩25,667 | ₩25,667 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,734 | ₩25,734 | ₩25,734 | ₩25,734 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩25,868 | ₩25,868 | ₩25,868 | ₩25,868 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,768 | ₩25,768 | ₩25,768 | ₩25,768 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,379 | ₩25,466 | ₩25,379 | ₩25,466 | +0.34% | 100 |
|---|
| 2026.09.16 | ₩25,300 | ₩25,466 | ₩25,300 | ₩25,466 | +0.66% | 400 |
|---|
| 2026.09.15 | ₩25,768 | ₩25,768 | ₩25,768 | ₩25,768 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,303 | ₩26,303 | ₩26,303 | ₩26,303 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,768 | ₩25,768 | ₩25,768 | ₩25,768 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,768 | ₩25,768 | ₩25,768 | ₩25,768 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,768 | ₩25,768 | ₩25,768 | ₩25,768 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,734 | ₩25,734 | ₩25,734 | ₩25,734 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,299 | ₩25,299 | ₩25,299 | ₩25,299 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,098 | ₩25,098 | ₩25,098 | ₩25,098 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,299 | ₩25,299 | ₩25,299 | ₩25,299 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,998 | ₩24,998 | ₩24,998 | ₩24,998 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩24,965 | ₩24,965 | ₩24,965 | ₩24,965 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,804 | ₩24,898 | ₩24,804 | ₩24,898 | +0.38% | 100 |
|---|
| 2026.08.27 | ₩24,797 | ₩24,797 | ₩24,797 | ₩24,797 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,165 | ₩25,165 | ₩25,165 | ₩25,165 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,266 | ₩25,266 | ₩25,266 | ₩25,266 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,406 | ₩25,533 | ₩25,406 | ₩25,533 | +0.50% | 300 |
|---|
| 2026.08.21 | ₩25,018 | ₩25,098 | ₩25,018 | ₩25,098 | +0.32% | 300 |
|---|
| 2026.08.20 | ₩24,730 | ₩24,730 | ₩24,730 | ₩24,730 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩24,563 | ₩24,563 | ₩24,563 | ₩24,563 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩24,657 | ₩24,697 | ₩24,563 | ₩24,563 | -0.38% | 1.7천 |
|---|
| 2026.08.17 | ₩24,429 | ₩24,429 | ₩24,429 | ₩24,429 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩24,596 | ₩24,596 | ₩24,596 | ₩24,596 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,596 | ₩24,596 | ₩24,596 | ₩24,596 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩24,429 | ₩24,429 | ₩24,429 | ₩24,429 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩24,697 | ₩24,697 | ₩24,697 | ₩24,697 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩24,335 | ₩24,496 | ₩24,335 | ₩24,496 | +0.66% | 100 |
|---|
| 2026.08.07 | ₩24,529 | ₩24,529 | ₩24,529 | ₩24,529 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩24,529 | ₩24,529 | ₩24,529 | ₩24,529 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩24,529 | ₩24,529 | ₩24,529 | ₩24,529 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩24,362 | ₩24,362 | ₩24,362 | ₩24,362 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,295 | ₩24,295 | ₩24,295 | ₩24,295 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩24,362 | ₩24,396 | ₩24,228 | ₩24,396 | +0.14% | 4.4천 |
|---|
| 2026.07.30 | ₩24,429 | ₩24,563 | ₩24,429 | ₩24,563 | +0.55% | 200 |
|---|
| 2026.07.29 | ₩24,429 | ₩24,496 | ₩24,242 | ₩24,496 | +0.27% | 1.3천 |
|---|
| 2026.07.28 | ₩24,663 | ₩24,663 | ₩24,663 | ₩24,663 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,750 | ₩24,978 | ₩24,697 | ₩24,744 | -0.03% | 900 |
|---|
| 2026.07.24 | ₩25,031 | ₩25,299 | ₩25,031 | ₩25,072 | +0.16% | 1.3천 |
|---|
| 2026.07.23 | ₩26,102 | ₩26,919 | ₩24,764 | ₩25,031 | -4.10% | 1.9천 |
|---|
| 2026.07.22 | ₩25,031 | ₩26,169 | ₩25,031 | ₩25,701 | +2.67% | 2.4천 |
|---|
| 2026.07.21 | ₩24,610 | ₩24,610 | ₩24,610 | ₩24,610 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,527 | ₩25,527 | ₩24,483 | ₩24,596 | -3.64% | 3.4만 |
|---|
| 2026.07.17 | ₩23,827 | ₩25,567 | ₩23,827 | ₩24,442 | +2.58% | 6천 |
|---|
| 2026.07.16 | ₩24,148 | ₩24,978 | ₩23,907 | ₩23,958 | -0.79% | 3.2천 |
|---|
| 2026.07.15 | ₩23,987 | ₩26,892 | ₩23,987 | ₩24,476 | +2.04% | 1.1만 |
|---|
| 2026.07.14 | ₩23,157 | ₩24,028 | ₩23,157 | ₩23,559 | +1.73% | 2.8천 |
|---|
| 2026.07.13 | ₩22,488 | ₩22,689 | ₩22,488 | ₩22,689 | +0.89% | 100 |
|---|
| 2026.07.10 | ₩22,555 | ₩22,555 | ₩22,555 | ₩22,555 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩22,555 | ₩22,555 | ₩22,555 | ₩22,555 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩22,622 | ₩22,622 | ₩22,622 | ₩22,622 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩22,756 | ₩22,756 | ₩22,756 | ₩22,756 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩22,756 | ₩22,756 | ₩22,756 | ₩22,756 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩22,555 | ₩22,756 | ₩22,555 | ₩22,756 | +0.89% | 100 |
|---|
| 2026.07.01 | ₩22,923 | ₩22,923 | ₩22,923 | ₩22,923 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩22,856 | ₩22,856 | ₩22,856 | ₩22,856 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,354 | ₩22,354 | ₩22,354 | ₩22,354 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩22,689 | ₩22,689 | ₩22,689 | ₩22,689 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩22,823 | ₩22,823 | ₩22,823 | ₩22,823 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩22,555 | ₩22,823 | ₩22,555 | ₩22,823 | +1.19% | 200 |
|---|
| 2026.06.23 | ₩22,957 | ₩22,957 | ₩22,957 | ₩22,957 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩22,957 | ₩22,957 | ₩22,957 | ₩22,957 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩22,890 | ₩22,890 | ₩22,890 | ₩22,890 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩22,890 | ₩22,890 | ₩22,890 | ₩22,890 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩22,923 | ₩22,923 | ₩22,923 | ₩22,923 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,091 | ₩23,124 | ₩23,091 | ₩23,124 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩22,354 | ₩22,354 | ₩22,354 | ₩22,354 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩22,488 | ₩22,488 | ₩22,488 | ₩22,488 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩22,809 | ₩22,856 | ₩22,756 | ₩22,856 | +0.21% | 300 |
|---|
| 2026.06.05 | ₩23,057 | ₩23,057 | ₩23,057 | ₩23,057 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩23,057 | ₩23,057 | ₩23,057 | ₩23,057 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩22,522 | ₩22,522 | ₩22,522 | ₩22,522 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩22,957 | ₩22,957 | ₩22,080 | ₩22,080 | -3.82% | 1.1천 |
|---|
| 2026.06.01 | ₩23,392 | ₩23,392 | ₩23,392 | ₩23,392 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩23,425 | ₩23,526 | ₩23,425 | ₩23,526 | +0.43% | 200 |
|---|
| 2026.05.28 | ₩23,157 | ₩23,157 | ₩23,157 | ₩23,157 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩22,943 | ₩23,091 | ₩22,890 | ₩23,091 | +0.64% | 500 |
|---|
| 2026.05.26 | ₩23,037 | ₩23,091 | ₩23,024 | ₩23,091 | +0.23% | 300 |
|---|
| 2026.05.22 | ₩22,689 | ₩22,689 | ₩22,689 | ₩22,689 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,722 | ₩22,722 | ₩22,722 | ₩22,722 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,689 | ₩23,157 | ₩22,689 | ₩22,923 | +1.03% | 2천 |
|---|
| 2026.05.19 | ₩22,187 | ₩22,187 | ₩22,187 | ₩22,187 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩22,187 | ₩22,187 | ₩22,187 | ₩22,187 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩22,187 | ₩22,187 | ₩22,187 | ₩22,187 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩22,187 | ₩22,187 | ₩22,187 | ₩22,187 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩22,488 | ₩22,488 | ₩22,455 | ₩22,455 | -0.15% | 200 |
|---|
| 2026.05.12 | ₩22,764 | ₩22,764 | ₩22,764 | ₩22,764 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩22,555 | ₩22,555 | ₩22,555 | ₩22,555 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩22,421 | ₩22,421 | ₩22,220 | ₩22,277 | -0.64% | 200 |
|---|
| 2026.05.07 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,488 | ₩22,488 | ₩22,488 | ₩22,488 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩22,187 | ₩22,187 | ₩22,187 | ₩22,187 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩22,421 | ₩22,421 | ₩22,421 | ₩22,421 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩22,589 | ₩22,589 | ₩22,589 | ₩22,589 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,722 | ₩22,722 | ₩22,722 | ₩22,722 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩22,655 | ₩22,655 | ₩22,655 | ₩22,655 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩22,655 | ₩22,655 | ₩22,655 | ₩22,655 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,756 | ₩22,756 | ₩22,689 | ₩22,689 | -0.29% | 200 |
|---|
| 2026.04.23 | ₩22,421 | ₩22,421 | ₩22,421 | ₩22,421 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩22,522 | ₩22,522 | ₩22,522 | ₩22,522 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,622 | ₩22,622 | ₩22,622 | ₩22,622 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩22,756 | ₩22,756 | ₩22,756 | ₩22,756 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩22,421 | ₩22,421 | ₩22,421 | ₩22,421 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,053 | ₩22,053 | ₩22,053 | ₩22,053 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,354 | ₩22,354 | ₩22,053 | ₩22,053 | -1.35% | 200 |
|---|
| 2026.04.14 | ₩21,986 | ₩21,986 | ₩21,986 | ₩21,986 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,618 | ₩21,618 | ₩21,618 | ₩21,618 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,872 | ₩21,953 | ₩21,852 | ₩21,852 | -0.09% | 1천 |
|---|
| 2026.04.09 | ₩21,618 | ₩21,618 | ₩21,618 | ₩21,618 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩21,551 | ₩21,551 | ₩21,551 | ₩21,551 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩21,317 | ₩21,317 | ₩21,317 | ₩21,317 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩21,350 | ₩21,350 | ₩21,350 | ₩21,350 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩20,982 | ₩20,982 | ₩20,982 | ₩20,982 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩22,087 | ₩22,087 | ₩21,752 | ₩21,752 | -1.52% | 1.7천 |
|---|
| 2026.03.31 | ₩21,116 | ₩21,116 | ₩21,116 | ₩21,116 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,417 | ₩21,417 | ₩21,083 | ₩21,216 | -0.94% | 800 |
|---|
| 2026.03.27 | ₩21,083 | ₩21,083 | ₩21,083 | ₩21,083 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩21,150 | ₩21,150 | ₩21,150 | ₩21,150 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩21,083 | ₩22,073 | ₩21,083 | ₩21,585 | +2.38% | 600 |
|---|
| 2026.03.24 | ₩21,083 | ₩21,250 | ₩21,083 | ₩21,250 | +0.79% | 500 |
|---|
| 2026.03.23 | ₩22,153 | ₩22,153 | ₩20,748 | ₩21,083 | -4.83% | 1.6천 |
|---|
| 2026.03.20 | ₩21,417 | ₩21,417 | ₩21,083 | ₩21,083 | -1.56% | 1천 |
|---|
| 2026.03.19 | ₩22,421 | ₩23,439 | ₩20,949 | ₩20,949 | -6.57% | 6.5천 |
|---|
| 2026.03.18 | ₩23,010 | ₩23,425 | ₩21,752 | ₩22,957 | -0.23% | 5.5천 |
|---|
| 2026.03.17 | ₩22,823 | ₩22,823 | ₩22,823 | ₩22,823 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩23,425 | ₩23,425 | ₩23,425 | ₩23,425 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩23,258 | ₩23,258 | ₩23,258 | ₩23,258 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩23,325 | ₩23,325 | ₩23,325 | ₩23,325 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,258 | ₩23,258 | ₩23,258 | ₩23,258 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩23,425 | ₩23,592 | ₩23,425 | ₩23,592 | +0.71% | 600 |
|---|
| 2026.03.09 | ₩23,584 | ₩23,584 | ₩23,584 | ₩23,584 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩23,425 | ₩23,827 | ₩22,100 | ₩22,796 | -2.69% | 4.7천 |
|---|
| 2026.03.05 | ₩24,028 | ₩25,768 | ₩22,756 | ₩22,756 | -5.29% | 5천 |
|---|
| 2026.03.04 | ₩24,295 | ₩24,429 | ₩23,927 | ₩23,927 | -1.52% | 500 |
|---|
| 2026.03.03 | ₩24,094 | ₩24,750 | ₩23,994 | ₩23,994 | -0.42% | 2.9천 |
|---|
| 2026.03.02 | ₩24,563 | ₩24,563 | ₩24,563 | ₩24,563 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,165 | ₩25,433 | ₩25,165 | ₩25,165 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩24,764 | ₩24,764 | ₩24,764 | ₩24,764 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,102 | ₩26,772 | ₩26,089 | ₩26,236 | +0.51% | 1.8천 |
|---|
| 2026.02.23 | ₩25,607 | ₩26,972 | ₩25,420 | ₩26,136 | +2.06% | 1.1만 |
|---|
| 2026.02.20 | ₩26,490 | ₩27,307 | ₩26,490 | ₩27,086 | +2.25% | 5.8천 |
|---|
| 2026.02.19 | ₩25,058 | ₩26,745 | ₩25,058 | ₩26,363 | +5.21% | 5.1천 |
|---|
| 2026.02.18 | ₩25,433 | ₩25,433 | ₩23,994 | ₩25,072 | -1.42% | 7.4천 |
|---|
| 2026.02.17 | ₩26,102 | ₩26,102 | ₩24,898 | ₩25,239 | -3.31% | 4.5천 |
|---|
| 2026.02.13 | ₩26,905 | ₩27,307 | ₩26,370 | ₩26,504 | -1.49% | 1.9천 |
|---|
| 2026.02.12 | ₩25,433 | ₩27,588 | ₩25,366 | ₩27,307 | +7.37% | 7.4천 |
|---|
| 2026.02.11 | ₩25,433 | ₩26,598 | ₩25,393 | ₩26,598 | +4.58% | 1천 |
|---|
| 2026.02.10 | ₩26,102 | ₩27,494 | ₩26,062 | ₩26,109 | +0.03% | 2.6천 |
|---|
| 2026.02.09 | ₩26,303 | ₩26,303 | ₩26,303 | ₩26,303 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,062 | ₩26,062 | ₩25,768 | ₩25,768 | -1.13% | 200 |
|---|
| 2026.02.05 | ₩27,428 | ₩27,441 | ₩26,444 | ₩26,444 | -3.59% | 1천 |
|---|
| 2026.02.04 | ₩27,575 | ₩27,575 | ₩27,441 | ₩27,441 | -0.49% | 200 |
|---|
| 2026.02.03 | ₩28,846 | ₩29,181 | ₩28,043 | ₩28,043 | -2.78% | 5.3천 |
|---|
| 2026.02.02 | ₩28,779 | ₩29,101 | ₩28,418 | ₩28,418 | -1.26% | 2.5천 |
|---|
| 2026.01.30 | ₩29,114 | ₩30,386 | ₩28,846 | ₩28,860 | -0.87% | 1.5만 |
|---|
| 2026.01.29 | ₩27,842 | ₩30,118 | ₩27,842 | ₩29,984 | +7.69% | 9.5천 |
|---|
| 2026.01.28 | ₩28,083 | ₩29,368 | ₩28,077 | ₩28,077 | -0.02% | 4.5천 |
|---|
| 2026.01.27 | ₩27,842 | ₩28,472 | ₩27,842 | ₩27,929 | +0.31% | 1.5천 |
|---|
| 2026.01.26 | ₩27,575 | ₩27,575 | ₩26,798 | ₩27,173 | -1.46% | 1.5천 |
|---|
| 2026.01.23 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩29,181 | ₩29,877 | ₩28,853 | ₩28,853 | -1.12% | 2.1만 |
|---|
| 2026.01.21 | ₩28,445 | ₩29,342 | ₩28,110 | ₩28,779 | +1.18% | 4.7천 |
|---|
| 2026.01.20 | ₩27,842 | ₩29,114 | ₩27,039 | ₩28,947 | +3.97% | 2.9천 |
|---|
| 2026.01.16 | ₩28,713 | ₩31,189 | ₩28,378 | ₩29,917 | +4.20% | 1.5만 |
|---|
| 2026.01.15 | ₩26,932 | ₩28,646 | ₩26,544 | ₩28,646 | +6.36% | 1.2만 |
|---|
| 2026.01.14 | ₩26,865 | ₩26,865 | ₩26,865 | ₩26,865 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩26,865 | ₩26,865 | ₩26,865 | ₩26,865 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,731 | ₩26,731 | ₩26,731 | ₩26,731 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩26,571 | ₩26,738 | ₩26,571 | ₩26,738 | +0.63% | 100 |
|---|
| 2026.01.08 | ₩26,446 | ₩26,446 | ₩26,446 | ₩26,446 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩26,430 | ₩26,441 | ₩26,430 | ₩26,441 | +0.04% | 100 |
|---|
| 2026.01.06 | ₩26,584 | ₩26,584 | ₩26,584 | ₩26,584 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩26,497 | ₩26,497 | ₩26,497 | ₩26,497 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,571 | ₩26,571 | ₩26,571 | ₩26,571 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩26,598 | ₩26,598 | ₩26,598 | ₩26,598 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩26,638 | ₩26,638 | ₩26,638 | ₩26,638 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩26,604 | ₩26,604 | ₩26,604 | ₩26,604 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩26,772 | ₩26,772 | ₩26,537 | ₩26,537 | -0.87% | 100 |
|---|
| 2025.12.23 | ₩26,370 | ₩26,370 | ₩26,370 | ₩26,370 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩26,136 | ₩26,136 | ₩26,136 | ₩26,136 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩26,136 | ₩26,136 | ₩26,136 | ₩26,136 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩25,881 | ₩25,881 | ₩25,881 | ₩25,881 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩24,703 | ₩25,092 | ₩23,492 | ₩25,092 | +1.57% | 1.9천 |
|---|
| 2025.12.16 | ₩26,303 | ₩26,303 | ₩26,270 | ₩26,270 | -0.13% | 200 |
|---|
| 2025.12.15 | ₩26,303 | ₩26,303 | ₩26,270 | ₩26,270 | -0.13% | 300 |
|---|
| 2025.12.12 | ₩26,076 | ₩26,076 | ₩26,076 | ₩26,076 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩26,236 | ₩26,236 | ₩26,102 | ₩26,169 | -0.26% | 300 |
|---|
| 2025.12.10 | ₩25,567 | ₩25,567 | ₩25,533 | ₩25,533 | -0.13% | 100 |
|---|
| 2025.12.09 | ₩25,533 | ₩25,533 | ₩25,533 | ₩25,533 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩25,543 | ₩25,543 | ₩25,533 | ₩25,533 | -0.04% | 100 |
|---|
| 2025.12.05 | ₩25,466 | ₩25,466 | ₩25,466 | ₩25,466 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩25,567 | ₩25,567 | ₩25,500 | ₩25,500 | -0.26% | 100 |
|---|
| 2025.12.03 | ₩25,299 | ₩25,299 | ₩25,299 | ₩25,299 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,165 | ₩25,567 | ₩25,165 | ₩25,266 | +0.40% | 400 |
|---|
| 2025.12.01 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,299 | ₩25,567 | ₩25,299 | ₩25,567 | +1.06% | 2천 |
|---|
| 2025.11.26 | ₩25,299 | ₩25,299 | ₩25,232 | ₩25,232 | -0.26% | 200 |
|---|
| 2025.11.25 | ₩25,031 | ₩25,031 | ₩24,978 | ₩24,978 | -0.21% | 100 |
|---|
| 2025.11.24 | ₩24,630 | ₩24,630 | ₩24,619 | ₩24,619 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩25,165 | ₩25,165 | ₩24,697 | ₩24,697 | -1.86% | 600 |
|---|
| 2025.11.20 | ₩25,165 | ₩25,165 | ₩25,098 | ₩25,098 | -0.27% | 800 |
|---|
| 2025.11.19 | ₩25,098 | ₩25,098 | ₩25,098 | ₩25,098 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩24,998 | ₩24,998 | ₩24,998 | ₩24,998 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,864 | ₩24,864 | ₩24,864 | ₩24,864 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩25,098 | ₩25,098 | ₩25,098 | ₩25,098 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩25,299 | ₩25,299 | ₩25,165 | ₩25,165 | -0.53% | 200 |
|---|
| 2025.11.12 | ₩25,112 | ₩25,366 | ₩25,112 | ₩25,366 | +1.01% | 200 |
|---|
| 2025.11.11 | ₩24,898 | ₩24,898 | ₩24,898 | ₩24,898 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩24,831 | ₩24,831 | ₩24,764 | ₩24,764 | -0.27% | 1.2천 |
|---|
| 2025.11.07 | ₩24,764 | ₩24,764 | ₩24,697 | ₩24,697 | -0.27% | 1.1천 |
|---|
| 2025.11.06 | ₩25,031 | ₩25,031 | ₩24,831 | ₩24,831 | -0.80% | 2.9천 |
|---|
| 2025.11.05 | ₩25,031 | ₩25,031 | ₩24,898 | ₩25,031 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩25,232 | ₩25,232 | ₩25,232 | ₩25,232 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩24,630 | ₩25,098 | ₩24,630 | ₩25,098 | +1.90% | 1.3천 |
|---|
| 2025.10.31 | ₩24,396 | ₩24,396 | ₩24,396 | ₩24,396 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩24,496 | ₩24,496 | ₩24,429 | ₩24,429 | -0.27% | 200 |
|---|
| 2025.10.29 | ₩24,429 | ₩24,429 | ₩24,429 | ₩24,429 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,429 | ₩24,429 | ₩24,429 | ₩24,429 | 0.00% | 3.9천 |
|---|
| 2025.10.27 | ₩24,028 | ₩24,061 | ₩24,028 | ₩24,061 | +0.14% | 2.6천 |
|---|
| 2025.10.24 | ₩24,396 | ₩24,396 | ₩24,396 | ₩24,396 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩24,362 | ₩24,362 | ₩24,362 | ₩24,362 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩24,329 | ₩24,329 | ₩24,329 | ₩24,329 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩24,496 | ₩24,898 | ₩24,496 | ₩24,697 | +0.82% | 1.2천 |
|---|
| 2025.10.20 | ₩24,630 | ₩24,697 | ₩24,630 | ₩24,697 | +0.27% | 300 |
|---|
| 2025.10.17 | ₩24,679 | ₩24,679 | ₩24,630 | ₩24,630 | -0.20% | 700 |
|---|
| 2025.10.16 | ₩24,550 | ₩24,563 | ₩24,529 | ₩24,529 | -0.08% | 600 |
|---|
| 2025.10.15 | ₩24,068 | ₩24,094 | ₩23,961 | ₩24,094 | +0.11% | 1.3천 |
|---|
| 2025.10.14 | ₩23,693 | ₩23,693 | ₩23,693 | ₩23,693 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩24,429 | ₩24,429 | ₩24,094 | ₩24,094 | -1.37% | 2.6천 |
|---|
| 2025.10.10 | ₩24,697 | ₩24,777 | ₩24,697 | ₩24,724 | +0.11% | 3천 |
|---|