시장 데이터를 불러오는 중
전체 종목
North Shore Equity Rotation ETF 과거 주가
North Shore Equity Rotation ETF · KOOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
North Shore Equity Rotation ETF · KOOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,979 | ₩20,018 | ₩19,979 | ₩20,018 | +0.19% | 300 |
| 2026.10.08 | ₩19,859 | ₩19,859 | ₩19,857 | ₩19,857 | -0.01% | 200 |
| 2026.10.07 | ₩19,892 | ₩19,993 | ₩19,892 | ₩19,962 | +0.35% | 500 |
| 2026.10.06 | ₩20,100 | ₩20,219 | ₩19,979 | ₩20,122 | +0.11% | 3.7천 |
| 2026.10.05 | ₩19,886 | ₩19,979 | ₩19,884 | ₩19,884 | -0.01% | 900 |
| 2026.10.02 | ₩19,644 | ₩19,644 | ₩19,644 | ₩19,644 | 0.00% | 600 |
| 2026.10.01 | ₩19,309 | ₩19,537 | ₩19,296 | ₩19,456 | +0.76% | 2.4만 |
| 2026.09.30 | ₩19,498 | ₩19,498 | ₩19,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,498 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩19,564 | ₩19,564 | ₩19,430 | ₩19,505 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩19,684 | ₩19,684 | ₩19,550 | ₩19,597 | -0.44% | 1.5천 |
|---|
| 2026.09.25 | ₩19,604 | ₩19,738 | ₩19,577 | ₩19,735 | +0.67% | 5.3천 |
|---|
| 2026.09.24 | ₩19,698 | ₩19,698 | ₩19,631 | ₩19,696 | -0.01% | 1.8천 |
|---|
| 2026.09.23 | ₩19,758 | ₩19,758 | ₩19,670 | ₩19,670 | -0.45% | 300 |
|---|
| 2026.09.22 | ₩19,819 | ₩19,979 | ₩19,819 | ₩19,898 | +0.40% | 2.8천 |
|---|
| 2026.09.21 | ₩19,671 | ₩19,908 | ₩19,658 | ₩19,908 | +1.21% | 1.1천 |
|---|
| 2026.09.18 | ₩19,577 | ₩19,686 | ₩19,497 | ₩19,686 | +0.55% | 7.5천 |
|---|
| 2026.09.17 | ₩19,644 | ₩19,644 | ₩19,644 | ₩19,644 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩19,497 | ₩19,497 | ₩19,400 | ₩19,400 | -0.50% | 200 |
|---|
| 2026.09.15 | ₩19,477 | ₩19,510 | ₩19,389 | ₩19,434 | -0.22% | 2.5천 |
|---|
| 2026.09.14 | ₩19,470 | ₩19,522 | ₩19,416 | ₩19,522 | +0.27% | 3.8천 |
|---|
| 2026.09.11 | ₩19,785 | ₩19,785 | ₩19,785 | ₩19,785 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩19,564 | ₩19,658 | ₩19,564 | ₩19,592 | +0.14% | 500 |
|---|
| 2026.09.09 | ₩19,819 | ₩19,825 | ₩19,778 | ₩19,819 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩20,020 | ₩20,020 | ₩19,966 | ₩19,966 | -0.27% | 600 |
|---|
| 2026.09.04 | ₩19,912 | ₩19,912 | ₩19,912 | ₩19,912 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩19,758 | ₩19,938 | ₩19,758 | ₩19,938 | +0.91% | 600 |
|---|
| 2026.09.02 | ₩19,684 | ₩19,691 | ₩19,684 | ₩19,691 | +0.03% | 400 |
|---|
| 2026.09.01 | ₩19,470 | ₩19,644 | ₩19,443 | ₩19,530 | +0.31% | 1.1만 |
|---|
| 2026.08.31 | ₩19,671 | ₩19,671 | ₩19,597 | ₩19,629 | -0.21% | 500 |
|---|
| 2026.08.28 | ₩19,698 | ₩19,715 | ₩19,698 | ₩19,715 | +0.09% | 400 |
|---|
| 2026.08.27 | ₩19,819 | ₩19,831 | ₩19,819 | ₩19,831 | +0.06% | 100 |
|---|
| 2026.08.26 | ₩19,604 | ₩19,805 | ₩19,604 | ₩19,758 | +0.79% | 1.5만 |
|---|
| 2026.08.25 | ₩19,577 | ₩19,662 | ₩19,577 | ₩19,662 | +0.43% | 500 |
|---|
| 2026.08.24 | ₩19,524 | ₩19,570 | ₩19,524 | ₩19,570 | +0.24% | 1.5천 |
|---|
| 2026.08.21 | ₩19,550 | ₩19,644 | ₩19,550 | ₩19,644 | +0.48% | 5.7천 |
|---|
| 2026.08.20 | ₩19,557 | ₩19,557 | ₩19,505 | ₩19,505 | -0.27% | 200 |
|---|
| 2026.08.19 | ₩19,698 | ₩19,739 | ₩19,671 | ₩19,739 | +0.21% | 600 |
|---|
| 2026.08.18 | ₩19,912 | ₩19,912 | ₩19,722 | ₩19,722 | -0.96% | 3.3천 |
|---|
| 2026.08.17 | ₩20,060 | ₩20,060 | ₩19,991 | ₩19,991 | -0.34% | 400 |
|---|
| 2026.08.14 | ₩20,060 | ₩20,060 | ₩19,979 | ₩19,979 | -0.40% | 2천 |
|---|
| 2026.08.13 | ₩20,073 | ₩20,100 | ₩20,002 | ₩20,002 | -0.35% | 4.8천 |
|---|
| 2026.08.12 | ₩19,966 | ₩19,966 | ₩19,966 | ₩19,966 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩19,939 | ₩19,939 | ₩19,785 | ₩19,790 | -0.75% | 5.7천 |
|---|
| 2026.08.10 | ₩19,765 | ₩19,899 | ₩19,684 | ₩19,816 | +0.26% | 2.4천 |
|---|
| 2026.08.07 | ₩19,792 | ₩19,819 | ₩19,671 | ₩19,725 | -0.34% | 9.1천 |
|---|
| 2026.08.06 | ₩19,658 | ₩19,658 | ₩19,564 | ₩19,564 | -0.48% | 1.3천 |
|---|
| 2026.08.05 | ₩19,845 | ₩19,845 | ₩19,671 | ₩19,726 | -0.60% | 1.1만 |
|---|
| 2026.08.04 | ₩19,456 | ₩19,845 | ₩19,456 | ₩19,768 | +1.60% | 7.4천 |
|---|
| 2026.08.03 | ₩19,342 | ₩19,455 | ₩19,342 | ₩19,455 | +0.58% | 4천 |
|---|
| 2026.07.31 | ₩18,947 | ₩19,148 | ₩18,947 | ₩19,068 | +0.64% | 4.8천 |
|---|
| 2026.07.30 | ₩18,773 | ₩19,001 | ₩18,773 | ₩19,001 | +1.21% | 3.9천 |
|---|
| 2026.07.29 | ₩18,585 | ₩18,732 | ₩18,506 | ₩18,506 | -0.43% | 9.9천 |
|---|
| 2026.07.28 | ₩18,773 | ₩18,840 | ₩18,773 | ₩18,840 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩18,893 | ₩18,932 | ₩18,893 | ₩18,932 | +0.21% | 200 |
|---|
| 2026.07.24 | ₩18,907 | ₩18,974 | ₩18,893 | ₩18,920 | +0.07% | 1.8천 |
|---|
| 2026.07.23 | ₩19,023 | ₩19,023 | ₩19,023 | ₩19,023 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,242 | ₩19,282 | ₩19,229 | ₩19,275 | +0.17% | 800 |
|---|
| 2026.07.21 | ₩19,208 | ₩19,257 | ₩19,208 | ₩19,257 | +0.25% | 500 |
|---|
| 2026.07.20 | ₩19,042 | ₩19,108 | ₩19,014 | ₩19,070 | +0.15% | 2.9천 |
|---|
| 2026.07.17 | ₩19,068 | ₩19,088 | ₩19,014 | ₩19,046 | -0.11% | 2.2천 |
|---|
| 2026.07.16 | ₩19,094 | ₩19,136 | ₩19,094 | ₩19,136 | +0.22% | 1천 |
|---|
| 2026.07.15 | ₩19,135 | ₩19,334 | ₩19,135 | ₩19,334 | +1.04% | 2.4천 |
|---|
| 2026.07.14 | ₩19,296 | ₩19,349 | ₩19,202 | ₩19,293 | -0.01% | 1.2천 |
|---|
| 2026.07.13 | ₩19,389 | ₩19,389 | ₩19,188 | ₩19,188 | -1.04% | 500 |
|---|
| 2026.07.10 | ₩19,296 | ₩19,340 | ₩19,215 | ₩19,340 | +0.23% | 1.4천 |
|---|
| 2026.07.09 | ₩19,068 | ₩19,255 | ₩19,068 | ₩19,255 | +0.98% | 500 |
|---|
| 2026.07.08 | ₩19,121 | ₩19,215 | ₩19,014 | ₩19,144 | +0.12% | 1만 |
|---|
| 2026.07.07 | ₩19,094 | ₩19,111 | ₩19,094 | ₩19,111 | +0.08% | 400 |
|---|
| 2026.07.06 | ₩19,188 | ₩19,229 | ₩19,188 | ₩19,223 | +0.18% | 3.6천 |
|---|
| 2026.07.02 | ₩19,025 | ₩19,025 | ₩19,025 | ₩19,025 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩19,068 | ₩19,242 | ₩19,027 | ₩19,116 | +0.25% | 8.5천 |
|---|
| 2026.06.30 | ₩19,068 | ₩19,222 | ₩19,068 | ₩19,175 | +0.56% | 1.4천 |
|---|
| 2026.06.29 | ₩18,880 | ₩19,053 | ₩18,880 | ₩19,053 | +0.92% | 1.5천 |
|---|
| 2026.06.26 | ₩18,866 | ₩19,001 | ₩18,826 | ₩18,892 | +0.14% | 600 |
|---|
| 2026.06.25 | ₩19,054 | ₩19,054 | ₩18,866 | ₩18,968 | -0.45% | 400 |
|---|
| 2026.06.24 | ₩19,068 | ₩19,068 | ₩18,924 | ₩18,924 | -0.75% | 200 |
|---|
| 2026.06.23 | ₩19,088 | ₩19,175 | ₩18,974 | ₩19,037 | -0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩19,349 | ₩19,430 | ₩19,215 | ₩19,369 | +0.10% | 10.6만 |
|---|
| 2026.06.18 | ₩19,190 | ₩19,309 | ₩19,190 | ₩19,309 | +0.62% | 1.1천 |
|---|
| 2026.06.17 | ₩19,309 | ₩19,309 | ₩19,131 | ₩19,131 | -0.92% | 400 |
|---|
| 2026.06.16 | ₩19,349 | ₩19,367 | ₩19,322 | ₩19,337 | -0.06% | 2.9천 |
|---|
| 2026.06.15 | ₩19,470 | ₩19,510 | ₩19,467 | ₩19,477 | +0.03% | 9.7천 |
|---|
| 2026.06.12 | ₩19,168 | ₩19,168 | ₩19,167 | ₩19,167 | -0.01% | 300 |
|---|
| 2026.06.11 | ₩19,019 | ₩19,019 | ₩19,019 | ₩19,019 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩18,799 | ₩18,799 | ₩18,675 | ₩18,675 | -0.66% | 2.1천 |
|---|
| 2026.06.09 | ₩18,866 | ₩18,984 | ₩18,866 | ₩18,984 | +0.63% | 200 |
|---|
| 2026.06.08 | ₩19,094 | ₩19,094 | ₩19,094 | ₩19,094 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩19,027 | ₩19,072 | ₩19,027 | ₩19,072 | +0.23% | 600 |
|---|
| 2026.06.04 | ₩19,389 | ₩19,725 | ₩19,389 | ₩19,684 | +1.52% | 1.8천 |
|---|
| 2026.06.03 | ₩19,785 | ₩19,785 | ₩19,682 | ₩19,682 | -0.52% | 2.1천 |
|---|
| 2026.06.02 | ₩19,796 | ₩19,796 | ₩19,796 | ₩19,796 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩19,456 | ₩19,671 | ₩19,456 | ₩19,612 | +0.80% | 2만 |
|---|
| 2026.05.29 | ₩19,537 | ₩19,568 | ₩19,537 | ₩19,568 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩19,349 | ₩19,613 | ₩19,349 | ₩19,613 | +1.37% | 400 |
|---|
| 2026.05.27 | ₩19,470 | ₩19,644 | ₩19,430 | ₩19,550 | +0.41% | 5.1천 |
|---|
| 2026.05.26 | ₩19,591 | ₩19,711 | ₩19,591 | ₩19,662 | +0.36% | 3.9천 |
|---|
| 2026.05.22 | ₩19,591 | ₩19,604 | ₩19,510 | ₩19,510 | -0.41% | 2만 |
|---|
| 2026.05.21 | ₩19,416 | ₩19,510 | ₩19,416 | ₩19,431 | +0.08% | 5.5천 |
|---|
| 2026.05.20 | ₩19,430 | ₩19,430 | ₩19,322 | ₩19,348 | -0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩19,068 | ₩19,282 | ₩19,068 | ₩19,202 | +0.70% | 1.7만 |
|---|
| 2026.05.18 | ₩19,309 | ₩19,309 | ₩19,202 | ₩19,305 | -0.02% | 1.4천 |
|---|
| 2026.05.15 | ₩19,430 | ₩19,477 | ₩19,430 | ₩19,477 | +0.24% | 5천 |
|---|
| 2026.05.14 | ₩19,671 | ₩19,819 | ₩19,671 | ₩19,805 | +0.68% | 1.5천 |
|---|
| 2026.05.13 | ₩19,456 | ₩19,667 | ₩19,456 | ₩19,667 | +1.08% | 6.8천 |
|---|
| 2026.05.12 | ₩19,430 | ₩19,572 | ₩19,336 | ₩19,572 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩19,671 | ₩19,725 | ₩19,591 | ₩19,625 | -0.23% | 1.7천 |
|---|
| 2026.05.08 | ₩19,503 | ₩19,503 | ₩19,443 | ₩19,450 | -0.28% | 300 |
|---|
| 2026.05.07 | ₩19,537 | ₩19,537 | ₩19,403 | ₩19,422 | -0.59% | 6.7천 |
|---|
| 2026.05.06 | ₩19,591 | ₩19,709 | ₩19,591 | ₩19,709 | +0.60% | 700 |
|---|
| 2026.05.05 | ₩19,470 | ₩19,591 | ₩19,470 | ₩19,498 | +0.14% | 800 |
|---|
| 2026.05.04 | ₩19,282 | ₩19,336 | ₩19,255 | ₩19,336 | +0.28% | 1.3만 |
|---|
| 2026.05.01 | ₩19,376 | ₩19,381 | ₩19,282 | ₩19,322 | -0.28% | 1만 |
|---|
| 2026.04.30 | ₩19,271 | ₩19,271 | ₩19,271 | ₩19,271 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩18,840 | ₩18,934 | ₩18,840 | ₩18,913 | +0.39% | 1천 |
|---|
| 2026.04.28 | ₩18,934 | ₩18,963 | ₩18,853 | ₩18,963 | +0.16% | 400 |
|---|
| 2026.04.27 | ₩19,161 | ₩19,161 | ₩19,145 | ₩19,145 | -0.08% | 400 |
|---|
| 2026.04.24 | ₩19,061 | ₩19,119 | ₩19,054 | ₩19,119 | +0.30% | 1.6천 |
|---|
| 2026.04.23 | ₩19,033 | ₩19,033 | ₩19,033 | ₩19,033 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩18,915 | ₩19,026 | ₩18,915 | ₩19,026 | +0.59% | 800 |
|---|
| 2026.04.21 | ₩18,786 | ₩18,786 | ₩18,699 | ₩18,699 | -0.46% | 1.2천 |
|---|
| 2026.04.20 | ₩18,893 | ₩18,893 | ₩18,834 | ₩18,858 | -0.18% | 1.4천 |
|---|
| 2026.04.17 | ₩18,866 | ₩18,934 | ₩18,866 | ₩18,884 | +0.09% | 2.4천 |
|---|
| 2026.04.16 | ₩18,706 | ₩18,732 | ₩18,612 | ₩18,707 | +0.01% | 2.5만 |
|---|
| 2026.04.15 | ₩18,639 | ₩18,679 | ₩18,585 | ₩18,675 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩18,504 | ₩18,639 | ₩18,504 | ₩18,613 | +0.59% | 5.3천 |
|---|
| 2026.04.13 | ₩18,303 | ₩18,451 | ₩18,263 | ₩18,449 | +0.80% | 2.2천 |
|---|
| 2026.04.10 | ₩18,377 | ₩18,411 | ₩18,337 | ₩18,337 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩18,116 | ₩18,303 | ₩18,116 | ₩18,238 | +0.67% | 3천 |
|---|
| 2026.04.08 | ₩18,020 | ₩18,105 | ₩18,020 | ₩18,105 | +0.47% | 1.7천 |
|---|
| 2026.04.07 | ₩17,485 | ₩17,622 | ₩17,480 | ₩17,622 | +0.78% | 1.6천 |
|---|
| 2026.04.06 | ₩17,505 | ₩17,606 | ₩17,459 | ₩17,563 | +0.33% | 5.8천 |
|---|
| 2026.04.02 | ₩17,499 | ₩17,552 | ₩17,485 | ₩17,548 | +0.28% | 6.7천 |
|---|
| 2026.04.01 | ₩17,539 | ₩17,633 | ₩17,485 | ₩17,547 | +0.05% | 3.4만 |
|---|
| 2026.03.31 | ₩17,137 | ₩17,381 | ₩17,123 | ₩17,381 | +1.42% | 6.3천 |
|---|
| 2026.03.30 | ₩17,016 | ₩17,043 | ₩16,855 | ₩16,885 | -0.77% | 2.3천 |
|---|
| 2026.03.27 | ₩17,137 | ₩17,190 | ₩17,003 | ₩17,029 | -0.63% | 1.4만 |
|---|
| 2026.03.26 | ₩17,405 | ₩17,405 | ₩17,227 | ₩17,227 | -1.02% | 3.9천 |
|---|
| 2026.03.25 | ₩17,633 | ₩17,660 | ₩17,614 | ₩17,614 | -0.11% | 500 |
|---|
| 2026.03.24 | ₩17,512 | ₩17,512 | ₩17,485 | ₩17,485 | -0.15% | 200 |
|---|
| 2026.03.23 | ₩17,432 | ₩17,552 | ₩17,405 | ₩17,461 | +0.17% | 400 |
|---|
| 2026.03.20 | ₩17,298 | ₩17,311 | ₩17,153 | ₩17,153 | -0.84% | 8.2천 |
|---|
| 2026.03.19 | ₩17,418 | ₩17,564 | ₩17,418 | ₩17,564 | +0.84% | 800 |
|---|
| 2026.03.18 | ₩17,613 | ₩17,613 | ₩17,566 | ₩17,566 | -0.27% | 200 |
|---|
| 2026.03.17 | ₩17,821 | ₩17,834 | ₩17,786 | ₩17,786 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩17,740 | ₩17,740 | ₩17,686 | ₩17,740 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩17,821 | ₩17,821 | ₩17,491 | ₩17,491 | -1.85% | 2.5천 |
|---|
| 2026.03.12 | ₩17,821 | ₩17,821 | ₩17,700 | ₩17,712 | -0.61% | 600 |
|---|
| 2026.03.11 | ₩17,914 | ₩17,914 | ₩17,821 | ₩17,893 | -0.12% | 2천 |
|---|
| 2026.03.10 | ₩17,834 | ₩17,981 | ₩17,834 | ₩17,884 | +0.28% | 4.2천 |
|---|
| 2026.03.09 | ₩17,512 | ₩17,854 | ₩17,445 | ₩17,854 | +1.95% | 2천 |
|---|
| 2026.03.06 | ₩17,646 | ₩17,767 | ₩17,606 | ₩17,606 | -0.23% | 4천 |
|---|
| 2026.03.05 | ₩18,022 | ₩18,022 | ₩17,740 | ₩17,885 | -0.76% | 5.1천 |
|---|
| 2026.03.04 | ₩17,921 | ₩18,142 | ₩17,921 | ₩18,122 | +1.12% | 3.7만 |
|---|
| 2026.03.03 | ₩17,686 | ₩17,995 | ₩17,593 | ₩17,914 | +1.29% | 1.4만 |
|---|
| 2026.03.02 | ₩17,981 | ₩18,102 | ₩17,981 | ₩18,062 | +0.45% | 3만 |
|---|
| 2026.02.27 | ₩17,914 | ₩17,995 | ₩17,888 | ₩17,995 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩18,089 | ₩18,176 | ₩17,981 | ₩18,102 | +0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩18,196 | ₩18,263 | ₩18,169 | ₩18,203 | +0.04% | 11.9만 |
|---|
| 2026.02.24 | ₩18,022 | ₩18,129 | ₩18,022 | ₩18,102 | +0.45% | 4.5만 |
|---|
| 2026.02.23 | ₩17,847 | ₩17,888 | ₩17,829 | ₩17,829 | -0.11% | 7.3천 |
|---|
| 2026.02.20 | ₩17,955 | ₩18,035 | ₩17,894 | ₩17,999 | +0.25% | 1.8천 |
|---|
| 2026.02.19 | ₩17,874 | ₩17,881 | ₩17,807 | ₩17,881 | +0.04% | 400 |
|---|
| 2026.02.18 | ₩17,928 | ₩17,941 | ₩17,814 | ₩17,850 | -0.43% | 5.6천 |
|---|
| 2026.02.17 | ₩17,713 | ₩17,767 | ₩17,674 | ₩17,723 | +0.05% | 2.1만 |
|---|
| 2026.02.13 | ₩17,660 | ₩17,760 | ₩17,660 | ₩17,678 | +0.11% | 2.3천 |
|---|
| 2026.02.12 | ₩17,935 | ₩17,935 | ₩17,701 | ₩17,701 | -1.30% | 2.9천 |
|---|
| 2026.02.11 | ₩17,794 | ₩17,941 | ₩17,794 | ₩17,897 | +0.58% | 5.4천 |
|---|
| 2026.02.10 | ₩17,858 | ₩17,858 | ₩17,858 | ₩17,858 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩17,861 | ₩17,937 | ₩17,861 | ₩17,937 | +0.43% | 800 |
|---|
| 2026.02.06 | ₩17,512 | ₩17,728 | ₩17,512 | ₩17,728 | +1.23% | 3.5천 |
|---|
| 2026.02.05 | ₩17,391 | ₩17,472 | ₩17,338 | ₩17,338 | -0.31% | 3.5천 |
|---|
| 2026.02.04 | ₩17,767 | ₩17,767 | ₩17,512 | ₩17,581 | -1.05% | 2.9천 |
|---|
| 2026.02.03 | ₩17,767 | ₩17,794 | ₩17,526 | ₩17,705 | -0.35% | 1.4만 |
|---|
| 2026.02.02 | ₩17,686 | ₩17,788 | ₩17,686 | ₩17,739 | +0.30% | 1.5만 |
|---|
| 2026.01.30 | ₩17,700 | ₩17,740 | ₩17,633 | ₩17,673 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩17,673 | ₩17,817 | ₩17,572 | ₩17,817 | +0.81% | 2.4천 |
|---|
| 2026.01.28 | ₩17,784 | ₩17,855 | ₩17,727 | ₩17,855 | +0.40% | 1.9만 |
|---|
| 2026.01.27 | ₩17,653 | ₩17,807 | ₩17,653 | ₩17,767 | +0.65% | 4.2만 |
|---|
| 2026.01.26 | ₩17,579 | ₩17,606 | ₩17,578 | ₩17,578 | -0.01% | 3천 |
|---|
| 2026.01.23 | ₩17,485 | ₩17,539 | ₩17,472 | ₩17,512 | +0.15% | 1.5만 |
|---|
| 2026.01.22 | ₩17,579 | ₩17,579 | ₩17,432 | ₩17,460 | -0.68% | 1.7만 |
|---|
| 2026.01.21 | ₩17,311 | ₩17,485 | ₩17,217 | ₩17,445 | +0.77% | 1.4만 |
|---|
| 2026.01.20 | ₩17,338 | ₩17,391 | ₩17,177 | ₩17,202 | -0.78% | 1.6만 |
|---|
| 2026.01.16 | ₩17,472 | ₩17,552 | ₩17,472 | ₩17,505 | +0.19% | 6.5천 |
|---|
| 2026.01.15 | ₩17,445 | ₩17,445 | ₩17,398 | ₩17,398 | -0.27% | 1천 |
|---|
| 2026.01.14 | ₩17,284 | ₩17,338 | ₩17,284 | ₩17,307 | +0.13% | 1.1천 |
|---|
| 2026.01.13 | ₩17,418 | ₩17,418 | ₩17,391 | ₩17,412 | -0.04% | 1.2천 |
|---|
| 2026.01.12 | ₩17,391 | ₩17,432 | ₩17,371 | ₩17,420 | +0.16% | 7.3천 |
|---|
| 2026.01.09 | ₩17,378 | ₩17,378 | ₩17,342 | ₩17,365 | -0.08% | 2.5천 |
|---|
| 2026.01.08 | ₩17,351 | ₩17,351 | ₩17,204 | ₩17,252 | -0.57% | 8.9천 |
|---|
| 2026.01.07 | ₩17,401 | ₩17,401 | ₩17,284 | ₩17,335 | -0.38% | 6천 |
|---|
| 2026.01.06 | ₩17,201 | ₩17,391 | ₩17,177 | ₩17,358 | +0.91% | 4천 |
|---|
| 2026.01.05 | ₩17,204 | ₩17,257 | ₩17,204 | ₩17,225 | +0.12% | 700 |
|---|
| 2026.01.02 | ₩17,123 | ₩17,164 | ₩17,029 | ₩17,131 | +0.05% | 2.5만 |
|---|
| 2025.12.31 | ₩17,076 | ₩17,083 | ₩17,016 | ₩17,031 | -0.27% | 6.9천 |
|---|
| 2025.12.30 | ₩17,123 | ₩17,147 | ₩17,123 | ₩17,147 | +0.14% | 700 |
|---|
| 2025.12.29 | ₩17,164 | ₩17,210 | ₩17,150 | ₩17,210 | +0.27% | 1.8만 |
|---|
| 2025.12.26 | ₩17,251 | ₩17,251 | ₩17,251 | ₩17,251 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩17,296 | ₩17,296 | ₩17,271 | ₩17,271 | -0.15% | 1.4천 |
|---|
| 2025.12.23 | ₩17,204 | ₩17,244 | ₩17,164 | ₩17,220 | +0.09% | 4.6천 |
|---|
| 2025.12.22 | ₩17,150 | ₩17,150 | ₩17,109 | ₩17,137 | -0.08% | 1.1천 |
|---|
| 2025.12.19 | ₩17,016 | ₩17,016 | ₩16,954 | ₩16,954 | -0.36% | 3.3천 |
|---|
| 2025.12.18 | ₩16,869 | ₩16,869 | ₩16,860 | ₩16,860 | -0.05% | 200 |
|---|
| 2025.12.17 | ₩16,783 | ₩16,828 | ₩16,708 | ₩16,724 | -0.35% | 4.6천 |
|---|
| 2025.12.16 | ₩16,942 | ₩16,996 | ₩16,936 | ₩16,996 | +0.32% | 2.9천 |
|---|
| 2025.12.15 | ₩17,083 | ₩17,123 | ₩17,031 | ₩17,083 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩17,217 | ₩17,271 | ₩17,083 | ₩17,103 | -0.66% | 4.7만 |
|---|
| 2025.12.11 | ₩17,110 | ₩17,316 | ₩17,110 | ₩17,316 | +1.21% | 300 |
|---|
| 2025.12.10 | ₩17,123 | ₩17,284 | ₩17,123 | ₩17,284 | +0.94% | 2.5만 |
|---|
| 2025.12.09 | ₩17,198 | ₩17,257 | ₩17,177 | ₩17,182 | -0.09% | 1.2만 |
|---|
| 2025.12.08 | ₩17,268 | ₩17,268 | ₩17,150 | ₩17,185 | -0.48% | 4천 |
|---|
| 2025.12.05 | ₩17,459 | ₩17,459 | ₩17,324 | ₩17,335 | -0.71% | 1.7천 |
|---|
| 2025.12.04 | ₩17,257 | ₩17,311 | ₩17,220 | ₩17,299 | +0.24% | 1.9만 |
|---|
| 2025.12.03 | ₩17,204 | ₩17,204 | ₩17,204 | ₩17,204 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩17,197 | ₩17,197 | ₩17,141 | ₩17,141 | -0.33% | 1.5천 |
|---|
| 2025.12.01 | ₩17,162 | ₩17,190 | ₩17,070 | ₩17,123 | -0.23% | 6.3천 |
|---|
| 2025.11.28 | ₩17,170 | ₩17,206 | ₩17,170 | ₩17,206 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩17,135 | ₩17,135 | ₩17,135 | ₩17,135 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩16,761 | ₩16,962 | ₩16,667 | ₩16,962 | +1.20% | 4.5천 |
|---|
| 2025.11.24 | ₩16,667 | ₩16,801 | ₩16,667 | ₩16,779 | +0.67% | 2.8천 |
|---|
| 2025.11.21 | ₩16,493 | ₩16,570 | ₩16,453 | ₩16,570 | +0.46% | 300 |
|---|
| 2025.11.20 | ₩16,466 | ₩16,466 | ₩16,453 | ₩16,457 | -0.06% | 2.8천 |
|---|
| 2025.11.19 | ₩16,729 | ₩16,737 | ₩16,729 | ₩16,737 | +0.05% | 200 |
|---|
| 2025.11.18 | ₩16,574 | ₩16,681 | ₩16,574 | ₩16,677 | +0.62% | 3.7천 |
|---|
| 2025.11.17 | ₩16,815 | ₩16,815 | ₩16,661 | ₩16,716 | -0.59% | 3.1만 |
|---|
| 2025.11.14 | ₩16,788 | ₩16,866 | ₩16,788 | ₩16,866 | +0.46% | 3.9천 |
|---|
| 2025.11.13 | ₩16,976 | ₩17,016 | ₩16,909 | ₩16,909 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩17,190 | ₩17,284 | ₩17,190 | ₩17,232 | +0.24% | 1.8천 |
|---|
| 2025.11.11 | ₩17,244 | ₩17,257 | ₩17,218 | ₩17,218 | -0.15% | 600 |
|---|
| 2025.11.10 | ₩17,137 | ₩17,202 | ₩17,056 | ₩17,186 | +0.29% | 4.1천 |
|---|
| 2025.11.07 | ₩16,705 | ₩16,956 | ₩16,705 | ₩16,956 | +1.50% | 1.9천 |
|---|
| 2025.11.06 | ₩17,070 | ₩17,080 | ₩16,882 | ₩16,891 | -1.04% | 1.4천 |
|---|
| 2025.11.05 | ₩17,103 | ₩17,103 | ₩17,103 | ₩17,103 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩17,003 | ₩17,043 | ₩17,003 | ₩17,043 | +0.24% | 700 |
|---|
| 2025.11.03 | ₩17,204 | ₩17,267 | ₩17,204 | ₩17,249 | +0.27% | 2.1천 |
|---|
| 2025.10.31 | ₩17,294 | ₩17,294 | ₩17,294 | ₩17,294 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩17,378 | ₩17,378 | ₩17,273 | ₩17,273 | -0.60% | 9.4천 |
|---|
| 2025.10.29 | ₩17,539 | ₩17,539 | ₩17,393 | ₩17,393 | -0.83% | 700 |
|---|
| 2025.10.28 | ₩17,526 | ₩17,526 | ₩17,425 | ₩17,471 | -0.31% | 3.7천 |
|---|
| 2025.10.27 | ₩17,338 | ₩17,432 | ₩17,311 | ₩17,351 | +0.08% | 1.2만 |
|---|
| 2025.10.24 | ₩17,204 | ₩17,217 | ₩17,169 | ₩17,169 | -0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩17,029 | ₩17,083 | ₩17,029 | ₩17,036 | +0.04% | 2.7만 |
|---|
| 2025.10.22 | ₩16,944 | ₩16,944 | ₩16,895 | ₩16,905 | -0.23% | 1.5천 |
|---|
| 2025.10.21 | ₩17,083 | ₩17,083 | ₩17,016 | ₩17,023 | -0.35% | 1.5천 |
|---|
| 2025.10.20 | ₩17,096 | ₩17,123 | ₩17,070 | ₩17,079 | -0.10% | 5천 |
|---|
| 2025.10.17 | ₩16,949 | ₩17,003 | ₩16,909 | ₩16,958 | +0.06% | 1.5만 |
|---|
| 2025.10.16 | ₩17,123 | ₩17,150 | ₩16,909 | ₩16,909 | -1.25% | 1.2천 |
|---|
| 2025.10.15 | ₩17,083 | ₩17,083 | ₩17,021 | ₩17,021 | -0.36% | 200 |
|---|
| 2025.10.14 | ₩16,882 | ₩17,016 | ₩16,882 | ₩16,961 | +0.47% | 1.2천 |
|---|
| 2025.10.13 | ₩16,895 | ₩17,003 | ₩16,895 | ₩16,933 | +0.22% | 9.3천 |
|---|
| 2025.10.10 | ₩16,936 | ₩16,936 | ₩16,645 | ₩16,645 | -1.72% | 2.2천 |
|---|