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 | ₩19,981 | ₩20,019 | ₩19,981 | ₩20,019 | +0.19% | 300 |
| 2026.10.08 | ₩19,860 | ₩19,860 | ₩19,859 | ₩19,859 | -0.01% | 200 |
| 2026.10.07 | ₩19,893 | ₩19,994 | ₩19,893 | ₩19,963 | +0.35% | 500 |
| 2026.10.06 | ₩20,101 | ₩20,221 | ₩19,981 | ₩20,123 | +0.11% | 3.7천 |
| 2026.10.05 | ₩19,887 | ₩19,981 | ₩19,885 | ₩19,885 | -0.01% | 900 |
| 2026.10.02 | ₩19,645 | ₩19,645 | ₩19,645 | ₩19,645 | 0.00% | 600 |
| 2026.10.01 | ₩19,310 | ₩19,538 | ₩19,297 | ₩19,458 | +0.76% | 2.4만 |
| 2026.09.30 | ₩19,499 | ₩19,499 | ₩19,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,499 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩19,565 | ₩19,565 | ₩19,431 | ₩19,506 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩19,686 | ₩19,686 | ₩19,551 | ₩19,598 | -0.44% | 1.5천 |
|---|
| 2026.09.25 | ₩19,605 | ₩19,739 | ₩19,578 | ₩19,737 | +0.67% | 5.3천 |
|---|
| 2026.09.24 | ₩19,699 | ₩19,699 | ₩19,632 | ₩19,698 | -0.01% | 1.8천 |
|---|
| 2026.09.23 | ₩19,759 | ₩19,759 | ₩19,671 | ₩19,671 | -0.45% | 300 |
|---|
| 2026.09.22 | ₩19,820 | ₩19,981 | ₩19,820 | ₩19,899 | +0.40% | 2.8천 |
|---|
| 2026.09.21 | ₩19,672 | ₩19,910 | ₩19,659 | ₩19,910 | +1.21% | 1.1천 |
|---|
| 2026.09.18 | ₩19,578 | ₩19,687 | ₩19,498 | ₩19,687 | +0.55% | 7.5천 |
|---|
| 2026.09.17 | ₩19,645 | ₩19,645 | ₩19,645 | ₩19,645 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩19,498 | ₩19,498 | ₩19,401 | ₩19,401 | -0.50% | 200 |
|---|
| 2026.09.15 | ₩19,478 | ₩19,511 | ₩19,391 | ₩19,435 | -0.22% | 2.5천 |
|---|
| 2026.09.14 | ₩19,471 | ₩19,523 | ₩19,417 | ₩19,523 | +0.27% | 3.8천 |
|---|
| 2026.09.11 | ₩19,786 | ₩19,786 | ₩19,786 | ₩19,786 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩19,565 | ₩19,659 | ₩19,565 | ₩19,593 | +0.14% | 500 |
|---|
| 2026.09.09 | ₩19,820 | ₩19,826 | ₩19,779 | ₩19,820 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩20,021 | ₩20,021 | ₩19,967 | ₩19,967 | -0.27% | 600 |
|---|
| 2026.09.04 | ₩19,914 | ₩19,914 | ₩19,914 | ₩19,914 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩19,759 | ₩19,939 | ₩19,759 | ₩19,939 | +0.91% | 600 |
|---|
| 2026.09.02 | ₩19,686 | ₩19,692 | ₩19,686 | ₩19,692 | +0.03% | 400 |
|---|
| 2026.09.01 | ₩19,471 | ₩19,645 | ₩19,444 | ₩19,531 | +0.31% | 1.1만 |
|---|
| 2026.08.31 | ₩19,672 | ₩19,672 | ₩19,598 | ₩19,631 | -0.21% | 500 |
|---|
| 2026.08.28 | ₩19,699 | ₩19,716 | ₩19,699 | ₩19,716 | +0.09% | 400 |
|---|
| 2026.08.27 | ₩19,820 | ₩19,832 | ₩19,820 | ₩19,832 | +0.06% | 100 |
|---|
| 2026.08.26 | ₩19,605 | ₩19,806 | ₩19,605 | ₩19,759 | +0.79% | 1.5만 |
|---|
| 2026.08.25 | ₩19,578 | ₩19,663 | ₩19,578 | ₩19,663 | +0.43% | 500 |
|---|
| 2026.08.24 | ₩19,525 | ₩19,572 | ₩19,525 | ₩19,572 | +0.24% | 1.5천 |
|---|
| 2026.08.21 | ₩19,551 | ₩19,645 | ₩19,551 | ₩19,645 | +0.48% | 5.7천 |
|---|
| 2026.08.20 | ₩19,558 | ₩19,558 | ₩19,506 | ₩19,506 | -0.27% | 200 |
|---|
| 2026.08.19 | ₩19,699 | ₩19,741 | ₩19,672 | ₩19,741 | +0.21% | 600 |
|---|
| 2026.08.18 | ₩19,914 | ₩19,914 | ₩19,723 | ₩19,723 | -0.96% | 3.3천 |
|---|
| 2026.08.17 | ₩20,061 | ₩20,061 | ₩19,993 | ₩19,993 | -0.34% | 400 |
|---|
| 2026.08.14 | ₩20,061 | ₩20,061 | ₩19,981 | ₩19,981 | -0.40% | 2천 |
|---|
| 2026.08.13 | ₩20,074 | ₩20,101 | ₩20,003 | ₩20,003 | -0.35% | 4.8천 |
|---|
| 2026.08.12 | ₩19,967 | ₩19,967 | ₩19,967 | ₩19,967 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩19,940 | ₩19,940 | ₩19,786 | ₩19,792 | -0.75% | 5.7천 |
|---|
| 2026.08.10 | ₩19,766 | ₩19,900 | ₩19,686 | ₩19,817 | +0.26% | 2.4천 |
|---|
| 2026.08.07 | ₩19,793 | ₩19,820 | ₩19,672 | ₩19,726 | -0.34% | 9.1천 |
|---|
| 2026.08.06 | ₩19,659 | ₩19,659 | ₩19,565 | ₩19,565 | -0.48% | 1.3천 |
|---|
| 2026.08.05 | ₩19,847 | ₩19,847 | ₩19,672 | ₩19,727 | -0.60% | 1.1만 |
|---|
| 2026.08.04 | ₩19,458 | ₩19,847 | ₩19,458 | ₩19,769 | +1.60% | 7.4천 |
|---|
| 2026.08.03 | ₩19,344 | ₩19,456 | ₩19,344 | ₩19,456 | +0.58% | 4천 |
|---|
| 2026.07.31 | ₩18,948 | ₩19,149 | ₩18,948 | ₩19,069 | +0.64% | 4.8천 |
|---|
| 2026.07.30 | ₩18,774 | ₩19,002 | ₩18,774 | ₩19,002 | +1.21% | 3.9천 |
|---|
| 2026.07.29 | ₩18,586 | ₩18,733 | ₩18,507 | ₩18,507 | -0.43% | 9.9천 |
|---|
| 2026.07.28 | ₩18,774 | ₩18,841 | ₩18,774 | ₩18,841 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩18,894 | ₩18,933 | ₩18,894 | ₩18,933 | +0.21% | 200 |
|---|
| 2026.07.24 | ₩18,908 | ₩18,975 | ₩18,894 | ₩18,921 | +0.07% | 1.8천 |
|---|
| 2026.07.23 | ₩19,024 | ₩19,024 | ₩19,024 | ₩19,024 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,243 | ₩19,283 | ₩19,230 | ₩19,277 | +0.17% | 800 |
|---|
| 2026.07.21 | ₩19,210 | ₩19,258 | ₩19,210 | ₩19,258 | +0.25% | 500 |
|---|
| 2026.07.20 | ₩19,043 | ₩19,109 | ₩19,015 | ₩19,071 | +0.15% | 2.9천 |
|---|
| 2026.07.17 | ₩19,069 | ₩19,089 | ₩19,015 | ₩19,047 | -0.11% | 2.2천 |
|---|
| 2026.07.16 | ₩19,096 | ₩19,137 | ₩19,096 | ₩19,137 | +0.22% | 1천 |
|---|
| 2026.07.15 | ₩19,136 | ₩19,336 | ₩19,136 | ₩19,336 | +1.04% | 2.4천 |
|---|
| 2026.07.14 | ₩19,297 | ₩19,350 | ₩19,203 | ₩19,294 | -0.01% | 1.2천 |
|---|
| 2026.07.13 | ₩19,391 | ₩19,391 | ₩19,189 | ₩19,189 | -1.04% | 500 |
|---|
| 2026.07.10 | ₩19,297 | ₩19,341 | ₩19,216 | ₩19,341 | +0.23% | 1.4천 |
|---|
| 2026.07.09 | ₩19,069 | ₩19,256 | ₩19,069 | ₩19,256 | +0.98% | 500 |
|---|
| 2026.07.08 | ₩19,122 | ₩19,216 | ₩19,015 | ₩19,145 | +0.12% | 1만 |
|---|
| 2026.07.07 | ₩19,096 | ₩19,112 | ₩19,096 | ₩19,112 | +0.08% | 400 |
|---|
| 2026.07.06 | ₩19,189 | ₩19,230 | ₩19,189 | ₩19,224 | +0.18% | 3.6천 |
|---|
| 2026.07.02 | ₩19,026 | ₩19,026 | ₩19,026 | ₩19,026 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩19,069 | ₩19,243 | ₩19,029 | ₩19,117 | +0.25% | 8.5천 |
|---|
| 2026.06.30 | ₩19,069 | ₩19,223 | ₩19,069 | ₩19,176 | +0.56% | 1.4천 |
|---|
| 2026.06.29 | ₩18,881 | ₩19,054 | ₩18,881 | ₩19,054 | +0.92% | 1.5천 |
|---|
| 2026.06.26 | ₩18,868 | ₩19,002 | ₩18,827 | ₩18,893 | +0.14% | 600 |
|---|
| 2026.06.25 | ₩19,055 | ₩19,055 | ₩18,868 | ₩18,970 | -0.45% | 400 |
|---|
| 2026.06.24 | ₩19,069 | ₩19,069 | ₩18,925 | ₩18,925 | -0.75% | 200 |
|---|
| 2026.06.23 | ₩19,089 | ₩19,176 | ₩18,975 | ₩19,038 | -0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩19,350 | ₩19,431 | ₩19,216 | ₩19,370 | +0.10% | 10.6만 |
|---|
| 2026.06.18 | ₩19,191 | ₩19,310 | ₩19,191 | ₩19,310 | +0.62% | 1.1천 |
|---|
| 2026.06.17 | ₩19,310 | ₩19,310 | ₩19,132 | ₩19,132 | -0.92% | 400 |
|---|
| 2026.06.16 | ₩19,350 | ₩19,368 | ₩19,324 | ₩19,338 | -0.06% | 2.9천 |
|---|
| 2026.06.15 | ₩19,471 | ₩19,511 | ₩19,468 | ₩19,478 | +0.03% | 9.7천 |
|---|
| 2026.06.12 | ₩19,169 | ₩19,169 | ₩19,168 | ₩19,168 | -0.01% | 300 |
|---|
| 2026.06.11 | ₩19,020 | ₩19,020 | ₩19,020 | ₩19,020 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩18,801 | ₩18,801 | ₩18,676 | ₩18,676 | -0.66% | 2.1천 |
|---|
| 2026.06.09 | ₩18,868 | ₩18,986 | ₩18,868 | ₩18,986 | +0.63% | 200 |
|---|
| 2026.06.08 | ₩19,096 | ₩19,096 | ₩19,096 | ₩19,096 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩19,029 | ₩19,073 | ₩19,029 | ₩19,073 | +0.23% | 600 |
|---|
| 2026.06.04 | ₩19,391 | ₩19,726 | ₩19,391 | ₩19,686 | +1.52% | 1.8천 |
|---|
| 2026.06.03 | ₩19,786 | ₩19,786 | ₩19,683 | ₩19,683 | -0.52% | 2.1천 |
|---|
| 2026.06.02 | ₩19,797 | ₩19,797 | ₩19,797 | ₩19,797 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩19,458 | ₩19,672 | ₩19,458 | ₩19,613 | +0.80% | 2만 |
|---|
| 2026.05.29 | ₩19,538 | ₩19,569 | ₩19,538 | ₩19,569 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩19,350 | ₩19,615 | ₩19,350 | ₩19,615 | +1.37% | 400 |
|---|
| 2026.05.27 | ₩19,471 | ₩19,645 | ₩19,431 | ₩19,551 | +0.41% | 5.1천 |
|---|
| 2026.05.26 | ₩19,592 | ₩19,712 | ₩19,592 | ₩19,663 | +0.36% | 3.9천 |
|---|
| 2026.05.22 | ₩19,592 | ₩19,605 | ₩19,511 | ₩19,511 | -0.41% | 2만 |
|---|
| 2026.05.21 | ₩19,417 | ₩19,511 | ₩19,417 | ₩19,432 | +0.08% | 5.5천 |
|---|
| 2026.05.20 | ₩19,431 | ₩19,431 | ₩19,324 | ₩19,349 | -0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩19,069 | ₩19,283 | ₩19,069 | ₩19,203 | +0.70% | 1.7만 |
|---|
| 2026.05.18 | ₩19,310 | ₩19,310 | ₩19,203 | ₩19,306 | -0.02% | 1.4천 |
|---|
| 2026.05.15 | ₩19,431 | ₩19,478 | ₩19,431 | ₩19,478 | +0.24% | 5천 |
|---|
| 2026.05.14 | ₩19,672 | ₩19,820 | ₩19,672 | ₩19,806 | +0.68% | 1.5천 |
|---|
| 2026.05.13 | ₩19,458 | ₩19,668 | ₩19,458 | ₩19,668 | +1.08% | 6.8천 |
|---|
| 2026.05.12 | ₩19,431 | ₩19,573 | ₩19,337 | ₩19,573 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩19,672 | ₩19,726 | ₩19,592 | ₩19,627 | -0.23% | 1.7천 |
|---|
| 2026.05.08 | ₩19,505 | ₩19,505 | ₩19,444 | ₩19,451 | -0.28% | 300 |
|---|
| 2026.05.07 | ₩19,538 | ₩19,538 | ₩19,404 | ₩19,423 | -0.59% | 6.7천 |
|---|
| 2026.05.06 | ₩19,592 | ₩19,710 | ₩19,592 | ₩19,710 | +0.60% | 700 |
|---|
| 2026.05.05 | ₩19,471 | ₩19,592 | ₩19,471 | ₩19,499 | +0.14% | 800 |
|---|
| 2026.05.04 | ₩19,283 | ₩19,337 | ₩19,256 | ₩19,337 | +0.28% | 1.3만 |
|---|
| 2026.05.01 | ₩19,377 | ₩19,383 | ₩19,283 | ₩19,324 | -0.28% | 1만 |
|---|
| 2026.04.30 | ₩19,273 | ₩19,273 | ₩19,273 | ₩19,273 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩18,841 | ₩18,935 | ₩18,841 | ₩18,915 | +0.39% | 1천 |
|---|
| 2026.04.28 | ₩18,935 | ₩18,964 | ₩18,854 | ₩18,964 | +0.16% | 400 |
|---|
| 2026.04.27 | ₩19,163 | ₩19,163 | ₩19,147 | ₩19,147 | -0.08% | 400 |
|---|
| 2026.04.24 | ₩19,062 | ₩19,120 | ₩19,055 | ₩19,120 | +0.30% | 1.6천 |
|---|
| 2026.04.23 | ₩19,034 | ₩19,034 | ₩19,034 | ₩19,034 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩18,916 | ₩19,027 | ₩18,916 | ₩19,027 | +0.59% | 800 |
|---|
| 2026.04.21 | ₩18,787 | ₩18,787 | ₩18,700 | ₩18,700 | -0.46% | 1.2천 |
|---|
| 2026.04.20 | ₩18,894 | ₩18,894 | ₩18,835 | ₩18,860 | -0.18% | 1.4천 |
|---|
| 2026.04.17 | ₩18,868 | ₩18,935 | ₩18,868 | ₩18,885 | +0.09% | 2.4천 |
|---|
| 2026.04.16 | ₩18,707 | ₩18,733 | ₩18,613 | ₩18,708 | +0.01% | 2.5만 |
|---|
| 2026.04.15 | ₩18,640 | ₩18,680 | ₩18,586 | ₩18,676 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩18,506 | ₩18,640 | ₩18,506 | ₩18,614 | +0.59% | 5.3천 |
|---|
| 2026.04.13 | ₩18,304 | ₩18,452 | ₩18,264 | ₩18,451 | +0.80% | 2.2천 |
|---|
| 2026.04.10 | ₩18,378 | ₩18,412 | ₩18,338 | ₩18,338 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩18,117 | ₩18,304 | ₩18,117 | ₩18,239 | +0.67% | 3천 |
|---|
| 2026.04.08 | ₩18,021 | ₩18,106 | ₩18,021 | ₩18,106 | +0.47% | 1.7천 |
|---|
| 2026.04.07 | ₩17,486 | ₩17,623 | ₩17,481 | ₩17,623 | +0.78% | 1.6천 |
|---|
| 2026.04.06 | ₩17,506 | ₩17,607 | ₩17,460 | ₩17,564 | +0.33% | 5.8천 |
|---|
| 2026.04.02 | ₩17,500 | ₩17,553 | ₩17,486 | ₩17,549 | +0.28% | 6.7천 |
|---|
| 2026.04.01 | ₩17,540 | ₩17,634 | ₩17,486 | ₩17,548 | +0.05% | 3.4만 |
|---|
| 2026.03.31 | ₩17,138 | ₩17,382 | ₩17,124 | ₩17,382 | +1.42% | 6.3천 |
|---|
| 2026.03.30 | ₩17,017 | ₩17,044 | ₩16,856 | ₩16,886 | -0.77% | 2.3천 |
|---|
| 2026.03.27 | ₩17,138 | ₩17,191 | ₩17,004 | ₩17,030 | -0.63% | 1.4만 |
|---|
| 2026.03.26 | ₩17,406 | ₩17,406 | ₩17,228 | ₩17,228 | -1.02% | 3.9천 |
|---|
| 2026.03.25 | ₩17,634 | ₩17,661 | ₩17,615 | ₩17,615 | -0.11% | 500 |
|---|
| 2026.03.24 | ₩17,513 | ₩17,513 | ₩17,486 | ₩17,486 | -0.15% | 200 |
|---|
| 2026.03.23 | ₩17,433 | ₩17,553 | ₩17,406 | ₩17,462 | +0.17% | 400 |
|---|
| 2026.03.20 | ₩17,299 | ₩17,312 | ₩17,154 | ₩17,154 | -0.84% | 8.2천 |
|---|
| 2026.03.19 | ₩17,419 | ₩17,565 | ₩17,419 | ₩17,565 | +0.84% | 800 |
|---|
| 2026.03.18 | ₩17,614 | ₩17,614 | ₩17,567 | ₩17,567 | -0.27% | 200 |
|---|
| 2026.03.17 | ₩17,822 | ₩17,835 | ₩17,787 | ₩17,787 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩17,741 | ₩17,741 | ₩17,688 | ₩17,741 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩17,822 | ₩17,822 | ₩17,492 | ₩17,492 | -1.85% | 2.5천 |
|---|
| 2026.03.12 | ₩17,822 | ₩17,822 | ₩17,701 | ₩17,713 | -0.61% | 600 |
|---|
| 2026.03.11 | ₩17,915 | ₩17,915 | ₩17,822 | ₩17,894 | -0.12% | 2천 |
|---|
| 2026.03.10 | ₩17,835 | ₩17,983 | ₩17,835 | ₩17,885 | +0.28% | 4.2천 |
|---|
| 2026.03.09 | ₩17,513 | ₩17,855 | ₩17,446 | ₩17,855 | +1.95% | 2천 |
|---|
| 2026.03.06 | ₩17,647 | ₩17,768 | ₩17,607 | ₩17,607 | -0.23% | 4천 |
|---|
| 2026.03.05 | ₩18,023 | ₩18,023 | ₩17,741 | ₩17,886 | -0.76% | 5.1천 |
|---|
| 2026.03.04 | ₩17,922 | ₩18,143 | ₩17,922 | ₩18,123 | +1.12% | 3.7만 |
|---|
| 2026.03.03 | ₩17,688 | ₩17,996 | ₩17,594 | ₩17,915 | +1.29% | 1.4만 |
|---|
| 2026.03.02 | ₩17,983 | ₩18,103 | ₩17,983 | ₩18,063 | +0.45% | 3만 |
|---|
| 2026.02.27 | ₩17,915 | ₩17,996 | ₩17,889 | ₩17,996 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩18,090 | ₩18,177 | ₩17,983 | ₩18,103 | +0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩18,197 | ₩18,264 | ₩18,170 | ₩18,204 | +0.04% | 11.9만 |
|---|
| 2026.02.24 | ₩18,023 | ₩18,130 | ₩18,023 | ₩18,103 | +0.45% | 4.5만 |
|---|
| 2026.02.23 | ₩17,848 | ₩17,889 | ₩17,830 | ₩17,830 | -0.11% | 7.3천 |
|---|
| 2026.02.20 | ₩17,956 | ₩18,036 | ₩17,895 | ₩18,000 | +0.25% | 1.8천 |
|---|
| 2026.02.19 | ₩17,875 | ₩17,882 | ₩17,808 | ₩17,882 | +0.04% | 400 |
|---|
| 2026.02.18 | ₩17,929 | ₩17,942 | ₩17,815 | ₩17,851 | -0.43% | 5.6천 |
|---|
| 2026.02.17 | ₩17,714 | ₩17,768 | ₩17,675 | ₩17,724 | +0.05% | 2.1만 |
|---|
| 2026.02.13 | ₩17,661 | ₩17,761 | ₩17,661 | ₩17,679 | +0.11% | 2.3천 |
|---|
| 2026.02.12 | ₩17,936 | ₩17,936 | ₩17,702 | ₩17,702 | -1.30% | 2.9천 |
|---|
| 2026.02.11 | ₩17,795 | ₩17,942 | ₩17,795 | ₩17,898 | +0.58% | 5.4천 |
|---|
| 2026.02.10 | ₩17,859 | ₩17,859 | ₩17,859 | ₩17,859 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩17,862 | ₩17,938 | ₩17,862 | ₩17,938 | +0.43% | 800 |
|---|
| 2026.02.06 | ₩17,513 | ₩17,729 | ₩17,513 | ₩17,729 | +1.23% | 3.5천 |
|---|
| 2026.02.05 | ₩17,393 | ₩17,473 | ₩17,339 | ₩17,339 | -0.31% | 3.5천 |
|---|
| 2026.02.04 | ₩17,768 | ₩17,768 | ₩17,513 | ₩17,582 | -1.05% | 2.9천 |
|---|
| 2026.02.03 | ₩17,768 | ₩17,795 | ₩17,527 | ₩17,706 | -0.35% | 1.4만 |
|---|
| 2026.02.02 | ₩17,688 | ₩17,789 | ₩17,688 | ₩17,740 | +0.30% | 1.5만 |
|---|
| 2026.01.30 | ₩17,701 | ₩17,741 | ₩17,634 | ₩17,674 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩17,674 | ₩17,818 | ₩17,574 | ₩17,818 | +0.81% | 2.4천 |
|---|
| 2026.01.28 | ₩17,785 | ₩17,856 | ₩17,728 | ₩17,856 | +0.40% | 1.9만 |
|---|
| 2026.01.27 | ₩17,654 | ₩17,808 | ₩17,654 | ₩17,768 | +0.65% | 4.2만 |
|---|
| 2026.01.26 | ₩17,580 | ₩17,607 | ₩17,579 | ₩17,579 | -0.01% | 3천 |
|---|
| 2026.01.23 | ₩17,486 | ₩17,540 | ₩17,473 | ₩17,513 | +0.15% | 1.5만 |
|---|
| 2026.01.22 | ₩17,580 | ₩17,580 | ₩17,433 | ₩17,461 | -0.68% | 1.7만 |
|---|
| 2026.01.21 | ₩17,312 | ₩17,486 | ₩17,218 | ₩17,446 | +0.77% | 1.4만 |
|---|
| 2026.01.20 | ₩17,339 | ₩17,393 | ₩17,178 | ₩17,203 | -0.78% | 1.6만 |
|---|
| 2026.01.16 | ₩17,473 | ₩17,553 | ₩17,473 | ₩17,506 | +0.19% | 6.5천 |
|---|
| 2026.01.15 | ₩17,446 | ₩17,446 | ₩17,399 | ₩17,399 | -0.27% | 1천 |
|---|
| 2026.01.14 | ₩17,285 | ₩17,339 | ₩17,285 | ₩17,308 | +0.13% | 1.1천 |
|---|
| 2026.01.13 | ₩17,419 | ₩17,419 | ₩17,393 | ₩17,413 | -0.04% | 1.2천 |
|---|
| 2026.01.12 | ₩17,393 | ₩17,433 | ₩17,372 | ₩17,421 | +0.16% | 7.3천 |
|---|
| 2026.01.09 | ₩17,379 | ₩17,379 | ₩17,343 | ₩17,366 | -0.08% | 2.5천 |
|---|
| 2026.01.08 | ₩17,352 | ₩17,352 | ₩17,205 | ₩17,253 | -0.57% | 8.9천 |
|---|
| 2026.01.07 | ₩17,402 | ₩17,402 | ₩17,285 | ₩17,336 | -0.38% | 6천 |
|---|
| 2026.01.06 | ₩17,202 | ₩17,393 | ₩17,178 | ₩17,359 | +0.91% | 4천 |
|---|
| 2026.01.05 | ₩17,205 | ₩17,258 | ₩17,205 | ₩17,226 | +0.12% | 700 |
|---|
| 2026.01.02 | ₩17,124 | ₩17,165 | ₩17,030 | ₩17,132 | +0.05% | 2.5만 |
|---|
| 2025.12.31 | ₩17,077 | ₩17,084 | ₩17,017 | ₩17,032 | -0.27% | 6.9천 |
|---|
| 2025.12.30 | ₩17,124 | ₩17,148 | ₩17,124 | ₩17,148 | +0.14% | 700 |
|---|
| 2025.12.29 | ₩17,165 | ₩17,211 | ₩17,151 | ₩17,211 | +0.27% | 1.8만 |
|---|
| 2025.12.26 | ₩17,252 | ₩17,252 | ₩17,252 | ₩17,252 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩17,297 | ₩17,297 | ₩17,272 | ₩17,272 | -0.15% | 1.4천 |
|---|
| 2025.12.23 | ₩17,205 | ₩17,245 | ₩17,165 | ₩17,221 | +0.09% | 4.6천 |
|---|
| 2025.12.22 | ₩17,151 | ₩17,151 | ₩17,110 | ₩17,138 | -0.08% | 1.1천 |
|---|
| 2025.12.19 | ₩17,017 | ₩17,017 | ₩16,955 | ₩16,955 | -0.36% | 3.3천 |
|---|
| 2025.12.18 | ₩16,870 | ₩16,870 | ₩16,861 | ₩16,861 | -0.05% | 200 |
|---|
| 2025.12.17 | ₩16,784 | ₩16,829 | ₩16,709 | ₩16,725 | -0.35% | 4.6천 |
|---|
| 2025.12.16 | ₩16,943 | ₩16,997 | ₩16,937 | ₩16,997 | +0.32% | 2.9천 |
|---|
| 2025.12.15 | ₩17,084 | ₩17,124 | ₩17,032 | ₩17,084 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩17,218 | ₩17,272 | ₩17,084 | ₩17,104 | -0.66% | 4.7만 |
|---|
| 2025.12.11 | ₩17,111 | ₩17,317 | ₩17,111 | ₩17,317 | +1.21% | 300 |
|---|
| 2025.12.10 | ₩17,124 | ₩17,285 | ₩17,124 | ₩17,285 | +0.94% | 2.5만 |
|---|
| 2025.12.09 | ₩17,199 | ₩17,258 | ₩17,178 | ₩17,183 | -0.09% | 1.2만 |
|---|
| 2025.12.08 | ₩17,269 | ₩17,269 | ₩17,151 | ₩17,186 | -0.48% | 4천 |
|---|
| 2025.12.05 | ₩17,460 | ₩17,460 | ₩17,325 | ₩17,336 | -0.71% | 1.7천 |
|---|
| 2025.12.04 | ₩17,258 | ₩17,312 | ₩17,221 | ₩17,300 | +0.24% | 1.9만 |
|---|
| 2025.12.03 | ₩17,205 | ₩17,205 | ₩17,205 | ₩17,205 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩17,198 | ₩17,198 | ₩17,142 | ₩17,142 | -0.33% | 1.5천 |
|---|
| 2025.12.01 | ₩17,163 | ₩17,191 | ₩17,071 | ₩17,124 | -0.23% | 6.3천 |
|---|
| 2025.11.28 | ₩17,171 | ₩17,207 | ₩17,171 | ₩17,207 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩17,136 | ₩17,136 | ₩17,136 | ₩17,136 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩16,762 | ₩16,963 | ₩16,668 | ₩16,963 | +1.20% | 4.5천 |
|---|
| 2025.11.24 | ₩16,668 | ₩16,802 | ₩16,668 | ₩16,780 | +0.67% | 2.8천 |
|---|
| 2025.11.21 | ₩16,494 | ₩16,570 | ₩16,454 | ₩16,570 | +0.46% | 300 |
|---|
| 2025.11.20 | ₩16,467 | ₩16,467 | ₩16,454 | ₩16,458 | -0.06% | 2.8천 |
|---|
| 2025.11.19 | ₩16,730 | ₩16,738 | ₩16,730 | ₩16,738 | +0.05% | 200 |
|---|
| 2025.11.18 | ₩16,575 | ₩16,682 | ₩16,575 | ₩16,678 | +0.62% | 3.7천 |
|---|
| 2025.11.17 | ₩16,816 | ₩16,816 | ₩16,662 | ₩16,717 | -0.59% | 3.1만 |
|---|
| 2025.11.14 | ₩16,789 | ₩16,867 | ₩16,789 | ₩16,867 | +0.46% | 3.9천 |
|---|
| 2025.11.13 | ₩16,977 | ₩17,017 | ₩16,910 | ₩16,910 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩17,191 | ₩17,285 | ₩17,191 | ₩17,233 | +0.24% | 1.8천 |
|---|
| 2025.11.11 | ₩17,245 | ₩17,258 | ₩17,220 | ₩17,220 | -0.15% | 600 |
|---|
| 2025.11.10 | ₩17,138 | ₩17,203 | ₩17,057 | ₩17,187 | +0.29% | 4.1천 |
|---|
| 2025.11.07 | ₩16,706 | ₩16,957 | ₩16,706 | ₩16,957 | +1.50% | 1.9천 |
|---|
| 2025.11.06 | ₩17,071 | ₩17,081 | ₩16,883 | ₩16,892 | -1.04% | 1.4천 |
|---|
| 2025.11.05 | ₩17,104 | ₩17,104 | ₩17,104 | ₩17,104 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩17,004 | ₩17,044 | ₩17,004 | ₩17,044 | +0.24% | 700 |
|---|
| 2025.11.03 | ₩17,205 | ₩17,268 | ₩17,205 | ₩17,250 | +0.27% | 2.1천 |
|---|
| 2025.10.31 | ₩17,295 | ₩17,295 | ₩17,295 | ₩17,295 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩17,379 | ₩17,379 | ₩17,275 | ₩17,275 | -0.60% | 9.4천 |
|---|
| 2025.10.29 | ₩17,540 | ₩17,540 | ₩17,394 | ₩17,394 | -0.83% | 700 |
|---|
| 2025.10.28 | ₩17,527 | ₩17,527 | ₩17,426 | ₩17,472 | -0.31% | 3.7천 |
|---|
| 2025.10.27 | ₩17,339 | ₩17,433 | ₩17,312 | ₩17,352 | +0.08% | 1.2만 |
|---|
| 2025.10.24 | ₩17,205 | ₩17,218 | ₩17,170 | ₩17,170 | -0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩17,030 | ₩17,084 | ₩17,030 | ₩17,037 | +0.04% | 2.7만 |
|---|
| 2025.10.22 | ₩16,945 | ₩16,945 | ₩16,896 | ₩16,906 | -0.23% | 1.5천 |
|---|
| 2025.10.21 | ₩17,084 | ₩17,084 | ₩17,017 | ₩17,024 | -0.35% | 1.5천 |
|---|
| 2025.10.20 | ₩17,097 | ₩17,124 | ₩17,071 | ₩17,080 | -0.10% | 5천 |
|---|
| 2025.10.17 | ₩16,950 | ₩17,004 | ₩16,910 | ₩16,959 | +0.06% | 1.5만 |
|---|
| 2025.10.16 | ₩17,124 | ₩17,151 | ₩16,910 | ₩16,910 | -1.25% | 1.2천 |
|---|
| 2025.10.15 | ₩17,084 | ₩17,084 | ₩17,022 | ₩17,022 | -0.36% | 200 |
|---|
| 2025.10.14 | ₩16,883 | ₩17,017 | ₩16,883 | ₩16,962 | +0.47% | 1.2천 |
|---|
| 2025.10.13 | ₩16,896 | ₩17,004 | ₩16,896 | ₩16,934 | +0.22% | 9.3천 |
|---|
| 2025.10.10 | ₩16,937 | ₩16,937 | ₩16,646 | ₩16,646 | -1.72% | 2.2천 |
|---|