시장 데이터를 불러오는 중
전체 종목
ATAC Credit Rotation ETF 과거 주가
ATAC Credit Rotation ETF · JOJO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ATAC Credit Rotation ETF · JOJO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,499 | ₩19,539 | ₩19,499 | ₩19,539 | +0.21% | 600 |
| 2026.10.08 | ₩19,499 | ₩19,526 | ₩19,472 | ₩19,517 | +0.09% | 4.2천 |
| 2026.10.07 | ₩19,499 | ₩19,526 | ₩19,486 | ₩19,526 | +0.14% | 5.6천 |
| 2026.10.06 | ₩19,513 | ₩19,546 | ₩19,513 | ₩19,546 | +0.17% | 900 |
| 2026.10.05 | ₩19,513 | ₩19,513 | ₩19,446 | ₩19,472 | -0.21% | 2.2천 |
| 2026.10.02 | ₩19,419 | ₩19,526 | ₩19,419 | ₩19,456 | +0.19% | 3.1천 |
| 2026.10.01 | ₩19,472 | ₩19,551 | ₩19,472 | ₩19,551 | +0.41% | 1.3천 |
| 2026.09.30 | ₩19,586 | ₩19,593 | ₩19,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,543 |
| -0.22% |
| 6.1천 |
| 2026.09.29 | ₩19,572 | ₩19,581 | ₩19,539 | ₩19,581 | +0.05% | 800 |
|---|
| 2026.09.28 | ₩19,593 | ₩19,620 | ₩19,580 | ₩19,617 | +0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩19,700 | ₩19,710 | ₩19,647 | ₩19,710 | +0.05% | 5.1천 |
|---|
| 2026.09.24 | ₩19,754 | ₩19,767 | ₩19,700 | ₩19,700 | -0.27% | 7.3천 |
|---|
| 2026.09.23 | ₩19,754 | ₩19,774 | ₩19,754 | ₩19,774 | +0.10% | 3.3천 |
|---|
| 2026.09.22 | ₩19,915 | ₩19,915 | ₩19,915 | ₩19,915 | 0.00% | 900 |
|---|
| 2026.09.21 | ₩19,915 | ₩19,915 | ₩19,908 | ₩19,915 | 0.00% | 3.7천 |
|---|
| 2026.09.18 | ₩19,875 | ₩19,888 | ₩19,875 | ₩19,888 | +0.07% | 2.3천 |
|---|
| 2026.09.17 | ₩19,915 | ₩19,915 | ₩19,915 | ₩19,915 | 0.00% | 1.3만 |
|---|
| 2026.09.16 | ₩19,888 | ₩19,901 | ₩19,834 | ₩19,848 | -0.20% | 1.1천 |
|---|
| 2026.09.15 | ₩19,861 | ₩19,861 | ₩19,841 | ₩19,841 | -0.10% | 1.3천 |
|---|
| 2026.09.14 | ₩19,888 | ₩19,888 | ₩19,887 | ₩19,887 | -0.01% | 300 |
|---|
| 2026.09.11 | ₩19,955 | ₩19,955 | ₩19,908 | ₩19,908 | -0.24% | 1.1천 |
|---|
| 2026.09.10 | ₩19,955 | ₩19,955 | ₩19,914 | ₩19,914 | -0.21% | 800 |
|---|
| 2026.09.09 | ₩20,022 | ₩20,022 | ₩20,006 | ₩20,006 | -0.08% | 2.5천 |
|---|
| 2026.09.08 | ₩20,022 | ₩20,049 | ₩20,022 | ₩20,036 | +0.07% | 2.8천 |
|---|
| 2026.09.04 | ₩20,036 | ₩20,049 | ₩20,036 | ₩20,049 | +0.07% | 5.9천 |
|---|
| 2026.09.03 | ₩20,076 | ₩20,076 | ₩20,054 | ₩20,054 | -0.11% | 3.9천 |
|---|
| 2026.09.02 | ₩20,053 | ₩20,053 | ₩20,036 | ₩20,036 | -0.09% | 2천 |
|---|
| 2026.09.01 | ₩20,170 | ₩20,183 | ₩20,156 | ₩20,156 | -0.07% | 3.8천 |
|---|
| 2026.08.31 | ₩20,129 | ₩20,217 | ₩20,129 | ₩20,217 | +0.43% | 1.3천 |
|---|
| 2026.08.28 | ₩20,237 | ₩20,237 | ₩20,176 | ₩20,197 | -0.20% | 3.6만 |
|---|
| 2026.08.27 | ₩20,237 | ₩20,245 | ₩20,223 | ₩20,230 | -0.03% | 3.9천 |
|---|
| 2026.08.26 | ₩20,217 | ₩20,223 | ₩20,183 | ₩20,213 | -0.02% | 6.2만 |
|---|
| 2026.08.25 | ₩20,217 | ₩20,223 | ₩20,210 | ₩20,223 | +0.03% | 900 |
|---|
| 2026.08.24 | ₩20,170 | ₩20,183 | ₩20,170 | ₩20,183 | +0.07% | 1.2천 |
|---|
| 2026.08.21 | ₩20,144 | ₩20,163 | ₩20,144 | ₩20,163 | +0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩20,156 | ₩20,156 | ₩20,129 | ₩20,144 | -0.06% | 7천 |
|---|
| 2026.08.19 | ₩20,183 | ₩20,197 | ₩20,170 | ₩20,183 | 0.00% | 1.1만 |
|---|
| 2026.08.18 | ₩20,129 | ₩20,156 | ₩20,129 | ₩20,147 | +0.09% | 4.5천 |
|---|
| 2026.08.17 | ₩20,158 | ₩20,183 | ₩20,158 | ₩20,170 | +0.06% | 3.9천 |
|---|
| 2026.08.14 | ₩20,183 | ₩20,183 | ₩20,183 | ₩20,183 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩20,223 | ₩20,223 | ₩20,203 | ₩20,203 | -0.10% | 1천 |
|---|
| 2026.08.12 | ₩20,170 | ₩20,170 | ₩20,163 | ₩20,167 | -0.01% | 1.8천 |
|---|
| 2026.08.11 | ₩20,156 | ₩20,156 | ₩20,129 | ₩20,143 | -0.07% | 2.2만 |
|---|
| 2026.08.10 | ₩20,129 | ₩20,129 | ₩20,129 | ₩20,129 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩20,144 | ₩20,170 | ₩20,143 | ₩20,170 | +0.13% | 2.8천 |
|---|
| 2026.08.06 | ₩20,129 | ₩20,143 | ₩20,129 | ₩20,129 | 0.00% | 2.8천 |
|---|
| 2026.08.05 | ₩20,156 | ₩20,156 | ₩20,129 | ₩20,129 | -0.13% | 5.3천 |
|---|
| 2026.08.04 | ₩20,129 | ₩20,156 | ₩20,129 | ₩20,150 | +0.10% | 4.4천 |
|---|
| 2026.08.03 | ₩20,103 | ₩20,170 | ₩20,103 | ₩20,162 | +0.29% | 2.8천 |
|---|
| 2026.07.31 | ₩20,116 | ₩20,116 | ₩20,049 | ₩20,095 | -0.11% | 3.7천 |
|---|
| 2026.07.30 | ₩20,237 | ₩20,257 | ₩20,223 | ₩20,241 | +0.02% | 2.1천 |
|---|
| 2026.07.29 | ₩20,451 | ₩20,465 | ₩20,249 | ₩20,249 | -0.99% | 5.1천 |
|---|
| 2026.07.28 | ₩20,532 | ₩20,552 | ₩20,532 | ₩20,543 | +0.05% | 1.2천 |
|---|
| 2026.07.27 | ₩20,430 | ₩20,442 | ₩20,411 | ₩20,442 | +0.06% | 3.1천 |
|---|
| 2026.07.24 | ₩20,331 | ₩20,337 | ₩20,317 | ₩20,328 | -0.01% | 1.9천 |
|---|
| 2026.07.23 | ₩20,357 | ₩20,357 | ₩20,317 | ₩20,317 | -0.20% | 1.2천 |
|---|
| 2026.07.22 | ₩20,404 | ₩20,404 | ₩20,396 | ₩20,396 | -0.04% | 4.7천 |
|---|
| 2026.07.21 | ₩20,424 | ₩20,438 | ₩20,424 | ₩20,434 | +0.05% | 1.6천 |
|---|
| 2026.07.20 | ₩20,465 | ₩20,465 | ₩20,438 | ₩20,451 | -0.07% | 4.6만 |
|---|
| 2026.07.17 | ₩20,505 | ₩20,512 | ₩20,465 | ₩20,465 | -0.20% | 1.7천 |
|---|
| 2026.07.16 | ₩20,331 | ₩20,402 | ₩20,331 | ₩20,402 | +0.35% | 3.4천 |
|---|
| 2026.07.15 | ₩20,331 | ₩20,446 | ₩20,331 | ₩20,424 | +0.46% | 5.1만 |
|---|
| 2026.07.14 | ₩20,384 | ₩20,438 | ₩20,331 | ₩20,331 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩20,438 | ₩20,438 | ₩20,337 | ₩20,337 | -0.49% | 8천 |
|---|
| 2026.07.10 | ₩20,465 | ₩20,492 | ₩20,438 | ₩20,446 | -0.09% | 2.3만 |
|---|
| 2026.07.09 | ₩20,492 | ₩20,492 | ₩20,471 | ₩20,471 | -0.10% | 700 |
|---|
| 2026.07.08 | ₩20,505 | ₩20,505 | ₩20,357 | ₩20,424 | -0.39% | 2.6만 |
|---|
| 2026.07.07 | ₩20,639 | ₩20,639 | ₩20,438 | ₩20,479 | -0.77% | 2.3만 |
|---|
| 2026.07.06 | ₩20,666 | ₩20,673 | ₩20,639 | ₩20,673 | +0.03% | 1.5만 |
|---|
| 2026.07.02 | ₩20,706 | ₩20,706 | ₩20,659 | ₩20,698 | -0.04% | 2.9천 |
|---|
| 2026.07.01 | ₩20,787 | ₩20,787 | ₩20,773 | ₩20,779 | -0.04% | 200 |
|---|
| 2026.06.30 | ₩20,886 | ₩20,886 | ₩20,886 | ₩20,886 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩21,082 | ₩21,106 | ₩21,055 | ₩21,106 | +0.11% | 4천 |
|---|
| 2026.06.26 | ₩21,082 | ₩21,082 | ₩21,075 | ₩21,075 | -0.03% | 2천 |
|---|
| 2026.06.25 | ₩21,142 | ₩21,142 | ₩21,062 | ₩21,062 | -0.38% | 2.3천 |
|---|
| 2026.06.24 | ₩20,974 | ₩21,062 | ₩20,974 | ₩21,062 | +0.42% | 800 |
|---|
| 2026.06.23 | ₩20,847 | ₩20,847 | ₩20,825 | ₩20,825 | -0.10% | 1.7천 |
|---|
| 2026.06.22 | ₩20,787 | ₩20,799 | ₩20,787 | ₩20,799 | +0.06% | 600 |
|---|
| 2026.06.18 | ₩20,921 | ₩20,934 | ₩20,921 | ₩20,934 | +0.06% | 1.4천 |
|---|
| 2026.06.17 | ₩20,934 | ₩20,961 | ₩20,883 | ₩20,883 | -0.24% | 1천 |
|---|
| 2026.06.16 | ₩20,974 | ₩20,974 | ₩20,934 | ₩20,949 | -0.12% | 2.4천 |
|---|
| 2026.06.15 | ₩20,974 | ₩20,988 | ₩20,974 | ₩20,974 | 0.00% | 2.2천 |
|---|
| 2026.06.12 | ₩20,894 | ₩20,934 | ₩20,894 | ₩20,921 | +0.13% | 4.2천 |
|---|
| 2026.06.11 | ₩20,827 | ₩20,981 | ₩20,827 | ₩20,981 | +0.74% | 500 |
|---|
| 2026.06.10 | ₩20,787 | ₩20,787 | ₩20,733 | ₩20,746 | -0.19% | 700 |
|---|
| 2026.06.09 | ₩20,760 | ₩20,800 | ₩20,733 | ₩20,800 | +0.19% | 3.3천 |
|---|
| 2026.06.08 | ₩20,827 | ₩20,827 | ₩20,695 | ₩20,695 | -0.63% | 2천 |
|---|
| 2026.06.05 | ₩20,840 | ₩20,840 | ₩20,787 | ₩20,787 | -0.26% | 700 |
|---|
| 2026.06.04 | ₩20,867 | ₩20,880 | ₩20,867 | ₩20,875 | +0.04% | 1만 |
|---|
| 2026.06.03 | ₩20,854 | ₩20,854 | ₩20,840 | ₩20,840 | -0.06% | 1천 |
|---|
| 2026.06.02 | ₩20,891 | ₩20,894 | ₩20,880 | ₩20,894 | +0.01% | 6.4천 |
|---|
| 2026.06.01 | ₩20,948 | ₩21,001 | ₩20,948 | ₩20,985 | +0.18% | 6.4천 |
|---|
| 2026.05.29 | ₩21,001 | ₩21,015 | ₩21,001 | ₩21,015 | +0.06% | 2.7천 |
|---|
| 2026.05.28 | ₩20,988 | ₩20,988 | ₩20,977 | ₩20,977 | -0.05% | 7.4천 |
|---|
| 2026.05.27 | ₩20,988 | ₩20,988 | ₩20,961 | ₩20,974 | -0.06% | 9천 |
|---|
| 2026.05.26 | ₩20,974 | ₩20,988 | ₩20,934 | ₩20,988 | +0.06% | 700 |
|---|
| 2026.05.22 | ₩20,934 | ₩20,934 | ₩20,894 | ₩20,906 | -0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩20,840 | ₩20,921 | ₩20,840 | ₩20,921 | +0.39% | 800 |
|---|
| 2026.05.20 | ₩20,787 | ₩20,883 | ₩20,787 | ₩20,883 | +0.46% | 800 |
|---|
| 2026.05.19 | ₩20,760 | ₩20,773 | ₩20,733 | ₩20,773 | +0.06% | 6.9천 |
|---|
| 2026.05.18 | ₩20,880 | ₩20,880 | ₩20,800 | ₩20,811 | -0.33% | 7.6천 |
|---|
| 2026.05.15 | ₩20,827 | ₩20,854 | ₩20,800 | ₩20,813 | -0.06% | 7.6천 |
|---|
| 2026.05.14 | ₩20,921 | ₩20,948 | ₩20,901 | ₩20,901 | -0.10% | 6.7천 |
|---|
| 2026.05.13 | ₩20,907 | ₩20,921 | ₩20,894 | ₩20,921 | +0.06% | 4만 |
|---|
| 2026.05.12 | ₩20,894 | ₩20,898 | ₩20,894 | ₩20,898 | +0.02% | 200 |
|---|
| 2026.05.11 | ₩20,974 | ₩20,974 | ₩20,933 | ₩20,933 | -0.20% | 1.9천 |
|---|
| 2026.05.08 | ₩20,948 | ₩20,974 | ₩20,948 | ₩20,974 | +0.13% | 2.2천 |
|---|
| 2026.05.07 | ₩21,001 | ₩21,001 | ₩20,907 | ₩20,909 | -0.44% | 800 |
|---|
| 2026.05.06 | ₩20,948 | ₩21,001 | ₩20,948 | ₩21,001 | +0.26% | 1천 |
|---|
| 2026.05.05 | ₩20,894 | ₩20,934 | ₩20,894 | ₩20,915 | +0.10% | 1.8만 |
|---|
| 2026.05.04 | ₩20,921 | ₩20,934 | ₩20,880 | ₩20,884 | -0.17% | 1.5천 |
|---|
| 2026.05.01 | ₩21,041 | ₩21,082 | ₩21,041 | ₩21,064 | +0.11% | 2.7천 |
|---|
| 2026.04.30 | ₩20,974 | ₩21,043 | ₩20,974 | ₩21,043 | +0.33% | 1천 |
|---|
| 2026.04.29 | ₩21,001 | ₩21,001 | ₩20,969 | ₩20,969 | -0.15% | 200 |
|---|
| 2026.04.28 | ₩21,015 | ₩21,036 | ₩21,015 | ₩21,036 | +0.10% | 2천 |
|---|
| 2026.04.27 | ₩21,055 | ₩21,067 | ₩21,041 | ₩21,067 | +0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩21,057 | ₩21,068 | ₩21,048 | ₩21,062 | +0.02% | 2.7천 |
|---|
| 2026.04.23 | ₩21,055 | ₩21,067 | ₩21,028 | ₩21,041 | -0.06% | 7천 |
|---|
| 2026.04.22 | ₩21,015 | ₩21,075 | ₩21,015 | ₩21,075 | +0.29% | 2.1천 |
|---|
| 2026.04.21 | ₩21,055 | ₩21,055 | ₩21,041 | ₩21,041 | -0.06% | 1.6천 |
|---|
| 2026.04.20 | ₩21,082 | ₩21,094 | ₩21,082 | ₩21,094 | +0.06% | 600 |
|---|
| 2026.04.17 | ₩21,095 | ₩21,121 | ₩21,095 | ₩21,121 | +0.12% | 200 |
|---|
| 2026.04.16 | ₩20,948 | ₩20,961 | ₩20,948 | ₩20,961 | +0.06% | 1.1천 |
|---|
| 2026.04.15 | ₩21,068 | ₩21,068 | ₩21,060 | ₩21,060 | -0.04% | 400 |
|---|
| 2026.04.14 | ₩21,088 | ₩21,139 | ₩21,088 | ₩21,139 | +0.24% | 300 |
|---|
| 2026.04.13 | ₩21,015 | ₩21,041 | ₩20,934 | ₩21,040 | +0.12% | 2.8천 |
|---|
| 2026.04.10 | ₩21,028 | ₩21,028 | ₩20,990 | ₩20,990 | -0.18% | 800 |
|---|
| 2026.04.09 | ₩21,015 | ₩21,052 | ₩21,015 | ₩21,052 | +0.18% | 600 |
|---|
| 2026.04.08 | ₩21,055 | ₩21,055 | ₩21,036 | ₩21,036 | -0.09% | 600 |
|---|
| 2026.04.07 | ₩20,864 | ₩20,921 | ₩20,864 | ₩20,921 | +0.27% | 500 |
|---|
| 2026.04.06 | ₩20,854 | ₩20,914 | ₩20,854 | ₩20,914 | +0.29% | 1.8천 |
|---|
| 2026.04.02 | ₩20,773 | ₩20,880 | ₩20,773 | ₩20,880 | +0.52% | 5.5천 |
|---|
| 2026.04.01 | ₩20,880 | ₩20,894 | ₩20,859 | ₩20,859 | -0.10% | 1.4천 |
|---|
| 2026.03.31 | ₩20,894 | ₩20,921 | ₩20,880 | ₩20,880 | -0.06% | 900 |
|---|
| 2026.03.30 | ₩20,867 | ₩20,880 | ₩20,827 | ₩20,880 | +0.06% | 6.4천 |
|---|
| 2026.03.27 | ₩20,652 | ₩20,652 | ₩20,612 | ₩20,639 | -0.06% | 3.5천 |
|---|
| 2026.03.26 | ₩20,737 | ₩20,737 | ₩20,737 | ₩20,737 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩20,880 | ₩20,895 | ₩20,880 | ₩20,895 | +0.07% | 900 |
|---|
| 2026.03.24 | ₩20,693 | ₩20,724 | ₩20,693 | ₩20,724 | +0.15% | 500 |
|---|
| 2026.03.23 | ₩20,720 | ₩20,840 | ₩20,720 | ₩20,823 | +0.50% | 7.3천 |
|---|
| 2026.03.20 | ₩20,760 | ₩20,760 | ₩20,666 | ₩20,690 | -0.34% | 1천 |
|---|
| 2026.03.19 | ₩20,948 | ₩21,055 | ₩20,948 | ₩21,055 | +0.51% | 300 |
|---|
| 2026.03.18 | ₩21,041 | ₩21,041 | ₩20,953 | ₩20,953 | -0.42% | 3.6천 |
|---|
| 2026.03.17 | ₩21,041 | ₩21,082 | ₩21,041 | ₩21,075 | +0.16% | 2.3천 |
|---|
| 2026.03.16 | ₩21,015 | ₩21,028 | ₩20,994 | ₩21,001 | -0.06% | 1만 |
|---|
| 2026.03.13 | ₩20,974 | ₩20,974 | ₩20,867 | ₩20,867 | -0.51% | 2.5천 |
|---|
| 2026.03.12 | ₩20,948 | ₩21,001 | ₩20,948 | ₩20,974 | +0.13% | 1만 |
|---|
| 2026.03.11 | ₩21,122 | ₩21,122 | ₩21,002 | ₩21,002 | -0.57% | 1천 |
|---|
| 2026.03.10 | ₩21,336 | ₩21,363 | ₩21,241 | ₩21,241 | -0.45% | 3.3천 |
|---|
| 2026.03.09 | ₩21,283 | ₩21,432 | ₩21,283 | ₩21,432 | +0.70% | 1.9만 |
|---|
| 2026.03.06 | ₩21,175 | ₩21,350 | ₩21,175 | ₩21,279 | +0.49% | 6.5천 |
|---|
| 2026.03.05 | ₩21,323 | ₩21,336 | ₩21,323 | ₩21,336 | +0.06% | 700 |
|---|
| 2026.03.04 | ₩21,430 | ₩21,471 | ₩21,424 | ₩21,430 | 0.00% | 1.3천 |
|---|
| 2026.03.03 | ₩21,417 | ₩21,497 | ₩21,403 | ₩21,477 | +0.28% | 3.5천 |
|---|
| 2026.03.02 | ₩21,739 | ₩21,739 | ₩21,538 | ₩21,591 | -0.68% | 7.4천 |
|---|
| 2026.02.27 | ₩21,779 | ₩21,779 | ₩21,779 | ₩21,779 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩21,658 | ₩21,658 | ₩21,658 | ₩21,658 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩21,551 | ₩21,645 | ₩21,551 | ₩21,591 | +0.19% | 4.1천 |
|---|
| 2026.02.24 | ₩21,578 | ₩21,590 | ₩21,578 | ₩21,590 | +0.06% | 200 |
|---|
| 2026.02.23 | ₩21,538 | ₩21,591 | ₩21,538 | ₩21,556 | +0.09% | 2.5천 |
|---|
| 2026.02.20 | ₩21,538 | ₩21,538 | ₩21,430 | ₩21,487 | -0.24% | 2.6천 |
|---|
| 2026.02.19 | ₩21,430 | ₩21,564 | ₩21,430 | ₩21,531 | +0.47% | 9.3천 |
|---|
| 2026.02.18 | ₩21,524 | ₩21,578 | ₩21,497 | ₩21,497 | -0.12% | 1.7천 |
|---|
| 2026.02.17 | ₩21,591 | ₩21,618 | ₩21,579 | ₩21,591 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩21,551 | ₩21,578 | ₩21,511 | ₩21,558 | +0.03% | 4.8천 |
|---|
| 2026.02.12 | ₩21,310 | ₩21,462 | ₩21,310 | ₩21,450 | +0.66% | 5.1천 |
|---|
| 2026.02.11 | ₩21,216 | ₩21,229 | ₩21,175 | ₩21,190 | -0.12% | 1.2천 |
|---|
| 2026.02.10 | ₩21,256 | ₩21,292 | ₩21,256 | ₩21,292 | +0.17% | 7천 |
|---|
| 2026.02.09 | ₩20,988 | ₩21,095 | ₩20,988 | ₩21,095 | +0.51% | 1.8천 |
|---|
| 2026.02.06 | ₩21,055 | ₩21,082 | ₩21,015 | ₩21,082 | +0.13% | 7.2천 |
|---|
| 2026.02.05 | ₩20,948 | ₩21,095 | ₩20,948 | ₩21,082 | +0.64% | 7.8천 |
|---|
| 2026.02.04 | ₩20,868 | ₩20,917 | ₩20,867 | ₩20,874 | +0.03% | 9.8천 |
|---|
| 2026.02.03 | ₩20,871 | ₩20,914 | ₩20,867 | ₩20,914 | +0.21% | 800 |
|---|
| 2026.02.02 | ₩21,015 | ₩21,068 | ₩20,994 | ₩20,994 | -0.10% | 1.6만 |
|---|
| 2026.01.30 | ₩21,001 | ₩21,051 | ₩21,001 | ₩21,051 | +0.24% | 1.4천 |
|---|
| 2026.01.29 | ₩21,028 | ₩21,028 | ₩21,028 | ₩21,028 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩21,055 | ₩21,055 | ₩21,015 | ₩21,035 | -0.10% | 5천 |
|---|
| 2026.01.27 | ₩21,071 | ₩21,071 | ₩21,067 | ₩21,067 | -0.02% | 400 |
|---|
| 2026.01.26 | ₩21,082 | ₩21,095 | ₩21,055 | ₩21,082 | 0.00% | 5.5만 |
|---|
| 2026.01.23 | ₩21,015 | ₩21,068 | ₩20,974 | ₩21,062 | +0.22% | 3.9천 |
|---|
| 2026.01.22 | ₩20,921 | ₩21,008 | ₩20,907 | ₩21,008 | +0.42% | 3.7천 |
|---|
| 2026.01.21 | ₩20,787 | ₩20,929 | ₩20,787 | ₩20,929 | +0.68% | 3.7천 |
|---|
| 2026.01.20 | ₩20,827 | ₩20,827 | ₩20,800 | ₩20,813 | -0.06% | 2천 |
|---|
| 2026.01.16 | ₩21,028 | ₩21,032 | ₩21,015 | ₩21,032 | +0.02% | 1.9천 |
|---|
| 2026.01.15 | ₩21,028 | ₩21,028 | ₩21,024 | ₩21,024 | -0.02% | 2.2천 |
|---|
| 2026.01.14 | ₩20,988 | ₩21,021 | ₩20,988 | ₩21,021 | +0.16% | 800 |
|---|
| 2026.01.13 | ₩21,028 | ₩21,028 | ₩21,015 | ₩21,021 | -0.03% | 500 |
|---|
| 2026.01.12 | ₩21,001 | ₩21,021 | ₩21,001 | ₩21,021 | +0.10% | 2.1천 |
|---|
| 2026.01.09 | ₩20,921 | ₩21,020 | ₩20,921 | ₩21,020 | +0.47% | 1.1만 |
|---|
| 2026.01.08 | ₩20,907 | ₩20,934 | ₩20,901 | ₩20,901 | -0.03% | 1.7천 |
|---|
| 2026.01.07 | ₩20,948 | ₩21,028 | ₩20,948 | ₩21,005 | +0.28% | 1.1천 |
|---|
| 2026.01.06 | ₩20,840 | ₩20,905 | ₩20,840 | ₩20,905 | +0.31% | 500 |
|---|
| 2026.01.05 | ₩20,894 | ₩20,938 | ₩20,894 | ₩20,938 | +0.21% | 1.9천 |
|---|
| 2026.01.02 | ₩20,827 | ₩20,836 | ₩20,827 | ₩20,836 | +0.05% | 1.1천 |
|---|
| 2025.12.31 | ₩20,854 | ₩20,854 | ₩20,839 | ₩20,839 | -0.07% | 800 |
|---|
| 2025.12.30 | ₩20,827 | ₩20,854 | ₩20,827 | ₩20,854 | +0.13% | 1.8천 |
|---|
| 2025.12.29 | ₩20,921 | ₩20,941 | ₩20,921 | ₩20,941 | +0.10% | 500 |
|---|
| 2025.12.26 | ₩20,935 | ₩20,935 | ₩20,929 | ₩20,929 | -0.03% | 1.7천 |
|---|
| 2025.12.24 | ₩20,921 | ₩20,937 | ₩20,921 | ₩20,937 | +0.08% | 100 |
|---|
| 2025.12.23 | ₩20,880 | ₩20,901 | ₩20,880 | ₩20,901 | +0.10% | 900 |
|---|
| 2025.12.22 | ₩20,854 | ₩20,887 | ₩20,854 | ₩20,887 | +0.16% | 2.3천 |
|---|
| 2025.12.19 | ₩20,880 | ₩20,880 | ₩20,870 | ₩20,870 | -0.05% | 200 |
|---|
| 2025.12.18 | ₩20,854 | ₩20,878 | ₩20,854 | ₩20,878 | +0.12% | 800 |
|---|
| 2025.12.17 | ₩20,839 | ₩20,840 | ₩20,827 | ₩20,828 | -0.05% | 5.2천 |
|---|
| 2025.12.16 | ₩20,852 | ₩20,852 | ₩20,840 | ₩20,851 | -0.01% | 7.2천 |
|---|
| 2025.12.15 | ₩20,840 | ₩20,854 | ₩20,840 | ₩20,847 | +0.03% | 1.2천 |
|---|
| 2025.12.12 | ₩20,827 | ₩20,834 | ₩20,827 | ₩20,834 | +0.03% | 600 |
|---|
| 2025.12.11 | ₩20,880 | ₩20,880 | ₩20,854 | ₩20,864 | -0.08% | 800 |
|---|
| 2025.12.10 | ₩20,813 | ₩20,875 | ₩20,813 | ₩20,874 | +0.29% | 1.9천 |
|---|
| 2025.12.09 | ₩20,827 | ₩20,827 | ₩20,800 | ₩20,804 | -0.11% | 1.5천 |
|---|
| 2025.12.08 | ₩20,867 | ₩20,867 | ₩20,813 | ₩20,832 | -0.17% | 9.7천 |
|---|
| 2025.12.05 | ₩20,880 | ₩20,880 | ₩20,874 | ₩20,874 | -0.03% | 400 |
|---|
| 2025.12.04 | ₩20,827 | ₩20,880 | ₩20,827 | ₩20,871 | +0.21% | 5.2천 |
|---|
| 2025.12.03 | ₩20,867 | ₩20,894 | ₩20,854 | ₩20,871 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩20,827 | ₩20,844 | ₩20,827 | ₩20,844 | +0.08% | 1천 |
|---|
| 2025.12.01 | ₩20,880 | ₩20,907 | ₩20,874 | ₩20,887 | +0.03% | 4.3천 |
|---|
| 2025.11.28 | ₩21,015 | ₩21,015 | ₩20,907 | ₩20,930 | -0.40% | 1.8천 |
|---|
| 2025.11.26 | ₩20,907 | ₩21,004 | ₩20,907 | ₩21,004 | +0.46% | 3.6천 |
|---|
| 2025.11.25 | ₩20,961 | ₩20,961 | ₩20,907 | ₩20,927 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩20,827 | ₩20,894 | ₩20,827 | ₩20,874 | +0.23% | 1.9천 |
|---|
| 2025.11.21 | ₩20,706 | ₩20,800 | ₩20,706 | ₩20,780 | +0.36% | 3.6천 |
|---|
| 2025.11.20 | ₩20,854 | ₩20,854 | ₩20,720 | ₩20,722 | -0.63% | 6천 |
|---|
| 2025.11.19 | ₩20,733 | ₩20,733 | ₩20,726 | ₩20,726 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩20,746 | ₩20,746 | ₩20,693 | ₩20,706 | -0.19% | 6.2천 |
|---|
| 2025.11.17 | ₩20,733 | ₩20,760 | ₩20,713 | ₩20,716 | -0.08% | 3천 |
|---|
| 2025.11.14 | ₩20,746 | ₩20,760 | ₩20,746 | ₩20,756 | +0.05% | 1.5천 |
|---|
| 2025.11.13 | ₩20,800 | ₩20,800 | ₩20,733 | ₩20,745 | -0.26% | 2만 |
|---|
| 2025.11.12 | ₩20,880 | ₩20,880 | ₩20,829 | ₩20,834 | -0.22% | 3.6천 |
|---|
| 2025.11.11 | ₩20,879 | ₩20,880 | ₩20,867 | ₩20,874 | -0.03% | 4천 |
|---|
| 2025.11.10 | ₩20,813 | ₩20,854 | ₩20,813 | ₩20,847 | +0.16% | 1만 |
|---|
| 2025.11.07 | ₩20,733 | ₩20,772 | ₩20,733 | ₩20,772 | +0.19% | 700 |
|---|
| 2025.11.06 | ₩20,748 | ₩20,773 | ₩20,733 | ₩20,766 | +0.09% | 9.2천 |
|---|
| 2025.11.05 | ₩20,740 | ₩20,753 | ₩20,740 | ₩20,753 | +0.06% | 1천 |
|---|
| 2025.11.04 | ₩20,720 | ₩20,733 | ₩20,720 | ₩20,726 | +0.03% | 1.6천 |
|---|
| 2025.11.03 | ₩20,840 | ₩20,840 | ₩20,797 | ₩20,797 | -0.21% | 1.2천 |
|---|
| 2025.10.31 | ₩20,878 | ₩20,883 | ₩20,878 | ₩20,883 | +0.03% | 4.5천 |
|---|
| 2025.10.30 | ₩20,934 | ₩20,974 | ₩20,927 | ₩20,927 | -0.03% | 4.8천 |
|---|
| 2025.10.29 | ₩21,189 | ₩21,189 | ₩21,021 | ₩21,021 | -0.79% | 2.7만 |
|---|
| 2025.10.28 | ₩21,189 | ₩21,256 | ₩21,189 | ₩21,222 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩21,082 | ₩21,175 | ₩21,082 | ₩21,175 | +0.45% | 3.7천 |
|---|
| 2025.10.24 | ₩21,122 | ₩21,149 | ₩21,108 | ₩21,122 | 0.00% | 4.8천 |
|---|
| 2025.10.23 | ₩21,149 | ₩21,189 | ₩21,099 | ₩21,103 | -0.22% | 2.2만 |
|---|
| 2025.10.22 | ₩21,216 | ₩21,269 | ₩21,198 | ₩21,256 | +0.19% | 1.8만 |
|---|
| 2025.10.21 | ₩21,229 | ₩21,243 | ₩21,216 | ₩21,236 | +0.03% | 5.5천 |
|---|
| 2025.10.20 | ₩21,108 | ₩21,142 | ₩21,095 | ₩21,142 | +0.16% | 9.5천 |
|---|
| 2025.10.17 | ₩21,078 | ₩21,078 | ₩21,035 | ₩21,067 | -0.05% | 1.7만 |
|---|
| 2025.10.16 | ₩20,948 | ₩21,135 | ₩20,948 | ₩21,111 | +0.78% | 8.9천 |
|---|
| 2025.10.15 | ₩21,068 | ₩21,068 | ₩20,948 | ₩20,960 | -0.52% | 3.9천 |
|---|
| 2025.10.14 | ₩20,968 | ₩21,008 | ₩20,956 | ₩21,008 | +0.19% | 1.8천 |
|---|
| 2025.10.13 | ₩20,934 | ₩20,938 | ₩20,838 | ₩20,938 | +0.02% | 4.6천 |
|---|
| 2025.10.10 | ₩20,840 | ₩20,961 | ₩20,840 | ₩20,945 | +0.50% | 4.1천 |
|---|