시장 데이터를 불러오는 중
전체 종목
Cultivar ETF 과거 주가
Cultivar ETF · CVAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cultivar ETF · CVAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,776 | ₩40,776 | ₩40,776 | ₩40,776 | 0.00% | 100 |
| 2026.10.08 | ₩39,958 | ₩40,502 | ₩39,958 | ₩40,502 | +1.36% | 1.8천 |
| 2026.10.07 | ₩40,331 | ₩40,331 | ₩40,175 | ₩40,175 | -0.39% | 400 |
| 2026.10.06 | ₩40,345 | ₩40,416 | ₩40,345 | ₩40,416 | +0.18% | 2.4천 |
| 2026.10.05 | ₩40,478 | ₩40,478 | ₩40,438 | ₩40,438 | -0.10% | 600 |
| 2026.10.02 | ₩40,090 | ₩40,090 | ₩40,090 | ₩40,090 | 0.00% | 100 |
| 2026.10.01 | ₩40,118 | ₩40,118 | ₩39,971 | ₩39,971 | -0.37% | 400 |
| 2026.09.30 | ₩40,044 | ₩40,044 | ₩40,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,044 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,179 | ₩40,179 | ₩40,179 | ₩40,179 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,406 | ₩40,406 | ₩40,406 | ₩40,406 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,786 | ₩40,786 | ₩40,732 | ₩40,745 | -0.10% | 900 |
|---|
| 2026.09.24 | ₩40,692 | ₩40,759 | ₩40,679 | ₩40,705 | +0.03% | 1천 |
|---|
| 2026.09.23 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,146 | ₩41,146 | ₩41,082 | ₩41,082 | -0.16% | 900 |
|---|
| 2026.09.21 | ₩40,985 | ₩40,985 | ₩40,985 | ₩40,985 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,133 | ₩41,146 | ₩41,015 | ₩41,015 | -0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩41,413 | ₩41,413 | ₩41,385 | ₩41,385 | -0.07% | 300 |
|---|
| 2026.09.16 | ₩41,039 | ₩41,146 | ₩41,039 | ₩41,146 | +0.26% | 600 |
|---|
| 2026.09.15 | ₩41,504 | ₩41,504 | ₩41,504 | ₩41,504 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,213 | ₩41,213 | ₩41,200 | ₩41,200 | -0.03% | 1.7천 |
|---|
| 2026.09.10 | ₩41,186 | ₩41,200 | ₩41,097 | ₩41,097 | -0.22% | 1.3천 |
|---|
| 2026.09.09 | ₩41,427 | ₩41,427 | ₩41,285 | ₩41,285 | -0.34% | 100 |
|---|
| 2026.09.08 | ₩41,680 | ₩41,680 | ₩41,655 | ₩41,655 | -0.06% | 1.4천 |
|---|
| 2026.09.04 | ₩42,255 | ₩42,255 | ₩42,196 | ₩42,196 | -0.14% | 1.2천 |
|---|
| 2026.09.03 | ₩42,618 | ₩42,618 | ₩42,618 | ₩42,618 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,575 | ₩42,588 | ₩42,470 | ₩42,470 | -0.25% | 3.5천 |
|---|
| 2026.09.01 | ₩42,268 | ₩42,268 | ₩42,229 | ₩42,229 | -0.09% | 5.1천 |
|---|
| 2026.08.31 | ₩42,428 | ₩42,428 | ₩42,361 | ₩42,361 | -0.16% | 400 |
|---|
| 2026.08.28 | ₩42,588 | ₩42,588 | ₩42,495 | ₩42,495 | -0.22% | 1천 |
|---|
| 2026.08.27 | ₩42,722 | ₩42,722 | ₩42,669 | ₩42,690 | -0.08% | 8천 |
|---|
| 2026.08.26 | ₩42,415 | ₩42,415 | ₩42,396 | ₩42,396 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩42,440 | ₩42,440 | ₩42,440 | ₩42,440 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,522 | ₩42,548 | ₩42,522 | ₩42,548 | +0.06% | 1.1천 |
|---|
| 2026.08.21 | ₩42,401 | ₩42,455 | ₩42,401 | ₩42,427 | +0.06% | 6.4천 |
|---|
| 2026.08.20 | ₩42,255 | ₩42,255 | ₩42,192 | ₩42,192 | -0.15% | 900 |
|---|
| 2026.08.19 | ₩42,241 | ₩42,268 | ₩42,215 | ₩42,232 | -0.02% | 900 |
|---|
| 2026.08.18 | ₩41,600 | ₩41,600 | ₩41,407 | ₩41,407 | -0.47% | 5.8천 |
|---|
| 2026.08.17 | ₩41,266 | ₩41,270 | ₩41,266 | ₩41,270 | +0.01% | 3.5천 |
|---|
| 2026.08.14 | ₩41,774 | ₩41,774 | ₩41,684 | ₩41,684 | -0.21% | 1.1만 |
|---|
| 2026.08.13 | ₩41,711 | ₩41,711 | ₩41,711 | ₩41,711 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,196 | ₩41,196 | ₩41,196 | ₩41,196 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,253 | ₩41,253 | ₩41,193 | ₩41,193 | -0.15% | 1.3만 |
|---|
| 2026.08.10 | ₩41,280 | ₩41,318 | ₩41,280 | ₩41,318 | +0.09% | 300 |
|---|
| 2026.08.07 | ₩41,280 | ₩41,288 | ₩41,280 | ₩41,288 | +0.02% | 200 |
|---|
| 2026.08.06 | ₩40,946 | ₩40,982 | ₩40,866 | ₩40,982 | +0.09% | 400 |
|---|
| 2026.08.05 | ₩40,935 | ₩40,935 | ₩40,935 | ₩40,935 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,898 | ₩40,898 | ₩40,898 | ₩40,898 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,559 | ₩40,572 | ₩40,505 | ₩40,533 | -0.06% | 3.1천 |
|---|
| 2026.07.31 | ₩40,331 | ₩40,385 | ₩40,283 | ₩40,283 | -0.12% | 2천 |
|---|
| 2026.07.30 | ₩40,412 | ₩40,440 | ₩40,412 | ₩40,440 | +0.07% | 300 |
|---|
| 2026.07.29 | ₩40,493 | ₩40,639 | ₩40,456 | ₩40,456 | -0.09% | 3.3천 |
|---|
| 2026.07.28 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,690 | ₩39,690 | ₩39,648 | ₩39,648 | -0.11% | 800 |
|---|
| 2026.07.24 | ₩39,250 | ₩39,250 | ₩39,210 | ₩39,216 | -0.09% | 8.6천 |
|---|
| 2026.07.23 | ₩38,689 | ₩38,729 | ₩38,689 | ₩38,729 | +0.10% | 1.1천 |
|---|
| 2026.07.22 | ₩39,076 | ₩39,076 | ₩38,985 | ₩38,985 | -0.23% | 1.2천 |
|---|
| 2026.07.21 | ₩39,170 | ₩39,188 | ₩39,170 | ₩39,188 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩39,263 | ₩39,339 | ₩39,263 | ₩39,339 | +0.19% | 5.1천 |
|---|
| 2026.07.16 | ₩39,450 | ₩39,489 | ₩39,450 | ₩39,489 | +0.10% | 1.3천 |
|---|
| 2026.07.15 | ₩38,929 | ₩38,929 | ₩38,887 | ₩38,887 | -0.11% | 600 |
|---|
| 2026.07.14 | ₩38,756 | ₩38,769 | ₩38,756 | ₩38,769 | +0.03% | 1.5천 |
|---|
| 2026.07.13 | ₩39,170 | ₩39,210 | ₩39,142 | ₩39,142 | -0.07% | 3천 |
|---|
| 2026.07.10 | ₩38,716 | ₩38,754 | ₩38,716 | ₩38,754 | +0.10% | 7천 |
|---|
| 2026.07.09 | ₩38,555 | ₩38,573 | ₩38,555 | ₩38,573 | +0.05% | 600 |
|---|
| 2026.07.08 | ₩38,550 | ₩38,550 | ₩38,550 | ₩38,550 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,929 | ₩38,929 | ₩38,889 | ₩38,889 | -0.10% | 5.8천 |
|---|
| 2026.07.02 | ₩39,076 | ₩39,183 | ₩39,076 | ₩39,183 | +0.27% | 200 |
|---|
| 2026.07.01 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩38,408 | ₩38,435 | ₩38,395 | ₩38,435 | +0.07% | 2.5천 |
|---|
| 2026.06.29 | ₩38,382 | ₩38,469 | ₩38,382 | ₩38,469 | +0.23% | 5.4천 |
|---|
| 2026.06.26 | ₩38,489 | ₩38,555 | ₩38,489 | ₩38,555 | +0.17% | 4.4천 |
|---|
| 2026.06.25 | ₩38,248 | ₩38,248 | ₩37,992 | ₩37,992 | -0.67% | 4천 |
|---|
| 2026.06.24 | ₩37,981 | ₩37,981 | ₩37,861 | ₩37,874 | -0.28% | 1.8천 |
|---|
| 2026.06.23 | ₩37,674 | ₩37,754 | ₩37,634 | ₩37,669 | -0.01% | 4.7천 |
|---|
| 2026.06.22 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,714 | ₩37,733 | ₩37,714 | ₩37,733 | +0.05% | 8.5천 |
|---|
| 2026.06.17 | ₩37,653 | ₩37,653 | ₩37,653 | ₩37,653 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,595 | ₩38,622 | ₩38,459 | ₩38,459 | -0.35% | 4.9천 |
|---|
| 2026.06.15 | ₩38,515 | ₩38,555 | ₩38,515 | ₩38,555 | +0.10% | 2.4천 |
|---|
| 2026.06.12 | ₩38,517 | ₩38,517 | ₩38,517 | ₩38,517 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩38,208 | ₩38,244 | ₩38,168 | ₩38,244 | +0.09% | 7.4천 |
|---|
| 2026.06.10 | ₩38,275 | ₩38,275 | ₩37,981 | ₩37,981 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,968 | ₩37,968 | ₩37,888 | ₩37,888 | -0.21% | 700 |
|---|
| 2026.06.05 | ₩38,072 | ₩38,072 | ₩38,072 | ₩38,072 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩38,489 | ₩38,489 | ₩38,408 | ₩38,446 | -0.11% | 9.1천 |
|---|
| 2026.06.03 | ₩38,248 | ₩38,248 | ₩38,151 | ₩38,151 | -0.25% | 400 |
|---|
| 2026.06.02 | ₩38,475 | ₩38,475 | ₩38,459 | ₩38,459 | -0.04% | 2.9천 |
|---|
| 2026.06.01 | ₩38,708 | ₩38,708 | ₩38,708 | ₩38,708 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,288 | ₩38,288 | ₩38,288 | ₩38,288 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩38,342 | ₩38,342 | ₩38,315 | ₩38,315 | -0.07% | 500 |
|---|
| 2026.05.21 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,994 | ₩38,004 | ₩37,994 | ₩38,004 | +0.02% | 300 |
|---|
| 2026.05.19 | ₩37,968 | ₩37,968 | ₩37,856 | ₩37,856 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩37,972 | ₩37,972 | ₩37,972 | ₩37,972 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,701 | ₩37,701 | ₩37,591 | ₩37,591 | -0.29% | 1.2만 |
|---|
| 2026.05.14 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,937 | ₩37,937 | ₩37,937 | ₩37,937 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,848 | ₩38,208 | ₩37,848 | ₩38,200 | +0.93% | 2.3천 |
|---|
| 2026.05.11 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩38,334 | ₩38,334 | ₩38,334 | ₩38,334 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩38,435 | ₩38,435 | ₩38,346 | ₩38,346 | -0.23% | 2.1천 |
|---|
| 2026.05.05 | ₩38,208 | ₩38,408 | ₩38,141 | ₩38,408 | +0.52% | 3천 |
|---|
| 2026.05.04 | ₩38,172 | ₩38,172 | ₩38,172 | ₩38,172 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩38,368 | ₩38,374 | ₩38,368 | ₩38,374 | +0.01% | 100 |
|---|
| 2026.04.30 | ₩38,529 | ₩38,529 | ₩38,514 | ₩38,514 | -0.04% | 1.2만 |
|---|
| 2026.04.29 | ₩38,195 | ₩38,302 | ₩38,168 | ₩38,302 | +0.28% | 2.8천 |
|---|
| 2026.04.28 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,742 | ₩38,742 | ₩38,654 | ₩38,654 | -0.23% | 300 |
|---|
| 2026.04.24 | ₩38,742 | ₩38,785 | ₩38,716 | ₩38,785 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩38,582 | ₩38,595 | ₩38,395 | ₩38,583 | +0.00% | 3.6천 |
|---|
| 2026.04.22 | ₩39,103 | ₩39,103 | ₩38,756 | ₩38,862 | -0.61% | 2천 |
|---|
| 2026.04.21 | ₩38,916 | ₩38,916 | ₩38,774 | ₩38,774 | -0.36% | 5.5천 |
|---|
| 2026.04.20 | ₩38,929 | ₩38,968 | ₩38,903 | ₩38,968 | +0.10% | 1.8천 |
|---|
| 2026.04.17 | ₩38,969 | ₩38,976 | ₩38,969 | ₩38,976 | +0.02% | 4.4천 |
|---|
| 2026.04.16 | ₩38,841 | ₩38,841 | ₩38,841 | ₩38,841 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,527 | ₩38,527 | ₩38,527 | ₩38,527 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,431 | ₩38,431 | ₩38,431 | ₩38,431 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,941 | ₩38,324 | ₩37,941 | ₩38,324 | +1.01% | 1.4천 |
|---|
| 2026.04.10 | ₩37,901 | ₩37,914 | ₩37,807 | ₩37,913 | +0.03% | 3천 |
|---|
| 2026.04.09 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,347 | ₩38,347 | ₩38,347 | ₩38,347 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩37,996 | ₩37,996 | ₩37,996 | ₩37,996 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,940 | ₩37,940 | ₩37,940 | ₩37,940 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,817 | ₩37,817 | ₩37,817 | ₩37,817 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩37,580 | ₩37,861 | ₩37,580 | ₩37,641 | +0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩37,554 | ₩37,834 | ₩37,554 | ₩37,762 | +0.55% | 5.2천 |
|---|
| 2026.03.30 | ₩37,300 | ₩37,352 | ₩37,273 | ₩37,352 | +0.14% | 2.2천 |
|---|
| 2026.03.27 | ₩37,300 | ₩37,300 | ₩37,284 | ₩37,284 | -0.04% | 100 |
|---|
| 2026.03.26 | ₩37,567 | ₩37,607 | ₩37,551 | ₩37,551 | -0.04% | 1.2천 |
|---|
| 2026.03.25 | ₩37,655 | ₩37,655 | ₩37,655 | ₩37,655 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,594 | ₩37,594 | ₩37,393 | ₩37,393 | -0.53% | 1.8천 |
|---|
| 2026.03.23 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩37,407 | ₩37,460 | ₩37,263 | ₩37,263 | -0.39% | 900 |
|---|
| 2026.03.19 | ₩37,260 | ₩37,260 | ₩37,247 | ₩37,247 | -0.04% | 300 |
|---|
| 2026.03.18 | ₩37,954 | ₩38,008 | ₩37,865 | ₩37,865 | -0.24% | 1.3천 |
|---|
| 2026.03.17 | ₩38,569 | ₩38,569 | ₩38,370 | ₩38,370 | -0.52% | 200 |
|---|
| 2026.03.16 | ₩38,088 | ₩38,195 | ₩38,088 | ₩38,101 | +0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩37,874 | ₩37,917 | ₩37,834 | ₩37,917 | +0.11% | 4.5천 |
|---|
| 2026.03.12 | ₩38,475 | ₩38,475 | ₩38,195 | ₩38,195 | -0.73% | 600 |
|---|
| 2026.03.11 | ₩38,649 | ₩38,728 | ₩38,649 | ₩38,728 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩39,049 | ₩39,049 | ₩38,977 | ₩38,977 | -0.18% | 300 |
|---|
| 2026.03.09 | ₩39,290 | ₩39,290 | ₩39,290 | ₩39,290 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,223 | ₩39,263 | ₩39,223 | ₩39,263 | +0.10% | 600 |
|---|
| 2026.03.05 | ₩39,450 | ₩39,495 | ₩39,450 | ₩39,495 | +0.12% | 200 |
|---|
| 2026.03.04 | ₩39,946 | ₩39,946 | ₩39,946 | ₩39,946 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩40,438 | ₩40,545 | ₩40,438 | ₩40,545 | +0.26% | 1천 |
|---|
| 2026.02.27 | ₩40,412 | ₩40,683 | ₩40,412 | ₩40,683 | +0.67% | 300 |
|---|
| 2026.02.26 | ₩40,412 | ₩40,452 | ₩40,412 | ₩40,441 | +0.07% | 500 |
|---|
| 2026.02.25 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩40,038 | ₩40,096 | ₩40,038 | ₩40,096 | +0.15% | 1.7천 |
|---|
| 2026.02.23 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,931 | ₩40,003 | ₩39,931 | ₩40,003 | +0.18% | 800 |
|---|
| 2026.02.19 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,026 | ₩40,026 | ₩40,026 | ₩40,026 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩39,757 | ₩39,757 | ₩39,757 | ₩39,757 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,991 | ₩39,991 | ₩39,991 | ₩39,991 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩39,824 | ₩39,824 | ₩39,489 | ₩39,489 | -0.84% | 1.7천 |
|---|
| 2026.02.11 | ₩39,984 | ₩40,039 | ₩39,931 | ₩40,039 | +0.14% | 900 |
|---|
| 2026.02.10 | ₩39,796 | ₩39,796 | ₩39,796 | ₩39,796 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,664 | ₩39,664 | ₩39,604 | ₩39,604 | -0.15% | 1.5천 |
|---|
| 2026.02.06 | ₩39,477 | ₩39,584 | ₩39,477 | ₩39,584 | +0.27% | 500 |
|---|
| 2026.02.05 | ₩38,889 | ₩38,889 | ₩38,889 | ₩38,889 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩39,323 | ₩39,323 | ₩39,323 | ₩39,323 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,860 | ₩38,860 | ₩38,860 | ₩38,860 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,983 | ₩38,983 | ₩38,929 | ₩38,929 | -0.14% | 1.6천 |
|---|
| 2026.01.30 | ₩38,969 | ₩38,969 | ₩38,899 | ₩38,899 | -0.18% | 4.6천 |
|---|
| 2026.01.29 | ₩39,196 | ₩39,232 | ₩39,196 | ₩39,232 | +0.09% | 4.2천 |
|---|
| 2026.01.28 | ₩39,116 | ₩39,155 | ₩39,116 | ₩39,155 | +0.10% | 200 |
|---|
| 2026.01.27 | ₩39,597 | ₩39,632 | ₩39,597 | ₩39,632 | +0.09% | 200 |
|---|
| 2026.01.26 | ₩39,944 | ₩39,944 | ₩39,808 | ₩39,808 | -0.34% | 600 |
|---|
| 2026.01.23 | ₩39,731 | ₩39,773 | ₩39,731 | ₩39,773 | +0.11% | 1.8만 |
|---|
| 2026.01.22 | ₩39,864 | ₩39,877 | ₩39,808 | ₩39,808 | -0.14% | 200 |
|---|
| 2026.01.21 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩40,331 | ₩40,331 | ₩39,103 | ₩39,147 | -2.94% | 2.3천 |
|---|
| 2026.01.16 | ₩39,330 | ₩39,423 | ₩39,330 | ₩39,423 | +0.24% | 3.5천 |
|---|
| 2026.01.15 | ₩39,544 | ₩39,669 | ₩39,544 | ₩39,669 | +0.32% | 200 |
|---|
| 2026.01.14 | ₩39,497 | ₩39,497 | ₩39,497 | ₩39,497 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩39,317 | ₩39,330 | ₩39,290 | ₩39,295 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩39,236 | ₩39,280 | ₩39,236 | ₩39,280 | +0.11% | 600 |
|---|
| 2026.01.09 | ₩39,196 | ₩39,196 | ₩39,150 | ₩39,150 | -0.12% | 100 |
|---|
| 2026.01.08 | ₩39,135 | ₩39,156 | ₩38,969 | ₩38,999 | -0.35% | 2.4천 |
|---|
| 2026.01.07 | ₩38,696 | ₩38,696 | ₩38,690 | ₩38,690 | -0.01% | 100 |
|---|
| 2026.01.06 | ₩38,969 | ₩38,969 | ₩38,929 | ₩38,929 | -0.10% | 1.4천 |
|---|
| 2026.01.05 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,968 | ₩37,968 | ₩37,884 | ₩37,884 | -0.22% | 300 |
|---|
| 2025.12.31 | ₩38,034 | ₩38,034 | ₩37,888 | ₩37,914 | -0.32% | 2.6천 |
|---|
| 2025.12.30 | ₩38,127 | ₩38,127 | ₩38,127 | ₩38,127 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,155 | ₩38,155 | ₩38,133 | ₩38,133 | -0.06% | 2.3천 |
|---|
| 2025.12.26 | ₩38,221 | ₩38,221 | ₩38,128 | ₩38,221 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩38,141 | ₩38,217 | ₩38,141 | ₩38,217 | +0.20% | 1.3천 |
|---|
| 2025.12.23 | ₩38,689 | ₩38,702 | ₩38,649 | ₩38,702 | +0.03% | 1.2만 |
|---|
| 2025.12.22 | ₩38,822 | ₩38,822 | ₩38,796 | ₩38,796 | -0.07% | 400 |
|---|
| 2025.12.19 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,675 | ₩38,729 | ₩38,593 | ₩38,593 | -0.21% | 7.2천 |
|---|
| 2025.12.17 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,525 | ₩38,525 | ₩38,525 | ₩38,525 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,738 | ₩38,738 | ₩38,738 | ₩38,738 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,609 | ₩38,671 | ₩38,609 | ₩38,671 | +0.16% | 3.9천 |
|---|
| 2025.12.11 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,308 | ₩38,308 | ₩38,308 | ₩38,308 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩37,861 | ₩37,861 | ₩37,754 | ₩37,754 | -0.28% | 700 |
|---|
| 2025.12.08 | ₩37,701 | ₩37,701 | ₩37,647 | ₩37,647 | -0.14% | 1.2천 |
|---|
| 2025.12.05 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩37,920 | ₩37,920 | ₩37,920 | ₩37,920 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,807 | ₩37,854 | ₩37,807 | ₩37,842 | +0.09% | 500 |
|---|
| 2025.12.01 | ₩37,941 | ₩37,954 | ₩37,834 | ₩37,834 | -0.28% | 600 |
|---|
| 2025.11.28 | ₩38,008 | ₩38,029 | ₩38,008 | ₩38,029 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,480 | ₩37,480 | ₩37,480 | ₩37,480 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,917 | ₩36,917 | ₩36,917 | ₩36,917 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,672 | ₩36,672 | ₩36,626 | ₩36,626 | -0.13% | 1.5천 |
|---|
| 2025.11.20 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,405 | ₩36,449 | ₩36,405 | ₩36,449 | +0.12% | 600 |
|---|
| 2025.11.18 | ₩36,726 | ₩36,726 | ₩36,686 | ₩36,700 | -0.07% | 1.7천 |
|---|
| 2025.11.17 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 700 |
|---|
| 2025.11.13 | ₩37,287 | ₩37,287 | ₩37,126 | ₩37,126 | -0.43% | 500 |
|---|
| 2025.11.12 | ₩37,407 | ₩37,407 | ₩37,407 | ₩37,407 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩37,180 | ₩37,202 | ₩37,180 | ₩37,202 | +0.06% | 900 |
|---|
| 2025.11.10 | ₩36,792 | ₩36,792 | ₩36,787 | ₩36,787 | -0.01% | 300 |
|---|
| 2025.11.07 | ₩36,472 | ₩36,579 | ₩36,472 | ₩36,579 | +0.29% | 800 |
|---|
| 2025.11.06 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,692 | ₩36,692 | ₩36,640 | ₩36,640 | -0.14% | 200 |
|---|
| 2025.11.04 | ₩36,579 | ₩36,659 | ₩36,579 | ₩36,579 | 0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩37,020 | ₩37,068 | ₩37,020 | ₩37,068 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩37,153 | ₩37,292 | ₩37,153 | ₩37,292 | +0.37% | 900 |
|---|
| 2025.10.30 | ₩37,393 | ₩37,393 | ₩37,228 | ₩37,228 | -0.44% | 200 |
|---|
| 2025.10.29 | ₩37,567 | ₩37,591 | ₩37,567 | ₩37,591 | +0.06% | 2.9천 |
|---|
| 2025.10.28 | ₩38,275 | ₩38,304 | ₩38,275 | ₩38,304 | +0.08% | 1.5천 |
|---|
| 2025.10.27 | ₩38,462 | ₩38,494 | ₩38,462 | ₩38,494 | +0.08% | 1.3천 |
|---|
| 2025.10.24 | ₩38,475 | ₩38,475 | ₩38,455 | ₩38,455 | -0.05% | 1천 |
|---|
| 2025.10.23 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,141 | ₩38,208 | ₩38,115 | ₩38,115 | -0.07% | 2.6천 |
|---|
| 2025.10.21 | ₩38,061 | ₩38,084 | ₩38,061 | ₩38,084 | +0.06% | 1.4천 |
|---|
| 2025.10.20 | ₩37,981 | ₩38,037 | ₩37,981 | ₩38,037 | +0.15% | 1.2천 |
|---|
| 2025.10.17 | ₩37,540 | ₩37,622 | ₩37,540 | ₩37,622 | +0.22% | 1.3천 |
|---|
| 2025.10.16 | ₩37,527 | ₩37,591 | ₩37,527 | ₩37,591 | +0.17% | 800 |
|---|
| 2025.10.15 | ₩37,693 | ₩37,693 | ₩37,693 | ₩37,693 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,193 | ₩37,193 | ₩37,190 | ₩37,190 | -0.01% | 200 |
|---|
| 2025.10.10 | ₩36,806 | ₩36,825 | ₩36,806 | ₩36,825 | +0.05% | 500 |
|---|