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 | ₩19,966 | ₩20,005 | ₩19,966 | ₩20,005 | +0.19% | 300 |
| 2026.10.08 | ₩19,846 | ₩19,846 | ₩19,844 | ₩19,844 | -0.01% | 200 |
| 2026.10.07 | ₩19,879 | ₩19,980 | ₩19,879 | ₩19,949 | +0.35% | 500 |
| 2026.10.06 | ₩20,087 | ₩20,206 | ₩19,966 | ₩20,108 | +0.11% | 3.7천 |
| 2026.10.05 | ₩19,872 | ₩19,966 | ₩19,871 | ₩19,871 | -0.01% | 900 |
| 2026.10.02 | ₩19,631 | ₩19,631 | ₩19,631 | ₩19,631 | 0.00% | 600 |
| 2026.10.01 | ₩19,296 | ₩19,524 | ₩19,283 | ₩19,444 | +0.76% | 2.4만 |
| 2026.09.30 | ₩19,485 | ₩19,485 | ₩19,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,485 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩19,551 | ₩19,551 | ₩19,417 | ₩19,492 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩19,671 | ₩19,671 | ₩19,537 | ₩19,584 | -0.44% | 1.5천 |
|---|
| 2026.09.25 | ₩19,591 | ₩19,725 | ₩19,564 | ₩19,722 | +0.67% | 5.3천 |
|---|
| 2026.09.24 | ₩19,685 | ₩19,685 | ₩19,618 | ₩19,684 | -0.01% | 1.8천 |
|---|
| 2026.09.23 | ₩19,745 | ₩19,745 | ₩19,657 | ₩19,657 | -0.45% | 300 |
|---|
| 2026.09.22 | ₩19,805 | ₩19,966 | ₩19,805 | ₩19,885 | +0.40% | 2.8천 |
|---|
| 2026.09.21 | ₩19,658 | ₩19,895 | ₩19,645 | ₩19,895 | +1.21% | 1.1천 |
|---|
| 2026.09.18 | ₩19,564 | ₩19,673 | ₩19,484 | ₩19,673 | +0.55% | 7.5천 |
|---|
| 2026.09.17 | ₩19,631 | ₩19,631 | ₩19,631 | ₩19,631 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩19,484 | ₩19,484 | ₩19,387 | ₩19,387 | -0.50% | 200 |
|---|
| 2026.09.15 | ₩19,464 | ₩19,497 | ₩19,377 | ₩19,421 | -0.22% | 2.5천 |
|---|
| 2026.09.14 | ₩19,457 | ₩19,509 | ₩19,403 | ₩19,509 | +0.27% | 3.8천 |
|---|
| 2026.09.11 | ₩19,772 | ₩19,772 | ₩19,772 | ₩19,772 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩19,551 | ₩19,645 | ₩19,551 | ₩19,579 | +0.14% | 500 |
|---|
| 2026.09.09 | ₩19,805 | ₩19,812 | ₩19,765 | ₩19,805 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩20,006 | ₩20,006 | ₩19,953 | ₩19,953 | -0.27% | 600 |
|---|
| 2026.09.04 | ₩19,899 | ₩19,899 | ₩19,899 | ₩19,899 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩19,745 | ₩19,925 | ₩19,745 | ₩19,925 | +0.91% | 600 |
|---|
| 2026.09.02 | ₩19,671 | ₩19,678 | ₩19,671 | ₩19,678 | +0.03% | 400 |
|---|
| 2026.09.01 | ₩19,457 | ₩19,631 | ₩19,430 | ₩19,517 | +0.31% | 1.1만 |
|---|
| 2026.08.31 | ₩19,658 | ₩19,658 | ₩19,584 | ₩19,617 | -0.21% | 500 |
|---|
| 2026.08.28 | ₩19,685 | ₩19,702 | ₩19,685 | ₩19,702 | +0.09% | 400 |
|---|
| 2026.08.27 | ₩19,805 | ₩19,818 | ₩19,805 | ₩19,818 | +0.06% | 100 |
|---|
| 2026.08.26 | ₩19,591 | ₩19,792 | ₩19,591 | ₩19,745 | +0.79% | 1.5만 |
|---|
| 2026.08.25 | ₩19,564 | ₩19,649 | ₩19,564 | ₩19,649 | +0.43% | 500 |
|---|
| 2026.08.24 | ₩19,511 | ₩19,558 | ₩19,511 | ₩19,558 | +0.24% | 1.5천 |
|---|
| 2026.08.21 | ₩19,537 | ₩19,631 | ₩19,537 | ₩19,631 | +0.48% | 5.7천 |
|---|
| 2026.08.20 | ₩19,544 | ₩19,544 | ₩19,492 | ₩19,492 | -0.27% | 200 |
|---|
| 2026.08.19 | ₩19,685 | ₩19,726 | ₩19,658 | ₩19,726 | +0.21% | 600 |
|---|
| 2026.08.18 | ₩19,899 | ₩19,899 | ₩19,709 | ₩19,709 | -0.96% | 3.3천 |
|---|
| 2026.08.17 | ₩20,047 | ₩20,047 | ₩19,978 | ₩19,978 | -0.34% | 400 |
|---|
| 2026.08.14 | ₩20,047 | ₩20,047 | ₩19,966 | ₩19,966 | -0.40% | 2천 |
|---|
| 2026.08.13 | ₩20,060 | ₩20,087 | ₩19,989 | ₩19,989 | -0.35% | 4.8천 |
|---|
| 2026.08.12 | ₩19,953 | ₩19,953 | ₩19,953 | ₩19,953 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩19,926 | ₩19,926 | ₩19,772 | ₩19,777 | -0.75% | 5.7천 |
|---|
| 2026.08.10 | ₩19,752 | ₩19,886 | ₩19,671 | ₩19,803 | +0.26% | 2.4천 |
|---|
| 2026.08.07 | ₩19,779 | ₩19,805 | ₩19,658 | ₩19,712 | -0.34% | 9.1천 |
|---|
| 2026.08.06 | ₩19,645 | ₩19,645 | ₩19,551 | ₩19,551 | -0.48% | 1.3천 |
|---|
| 2026.08.05 | ₩19,832 | ₩19,832 | ₩19,658 | ₩19,713 | -0.60% | 1.1만 |
|---|
| 2026.08.04 | ₩19,444 | ₩19,832 | ₩19,444 | ₩19,755 | +1.60% | 7.4천 |
|---|
| 2026.08.03 | ₩19,330 | ₩19,442 | ₩19,330 | ₩19,442 | +0.58% | 4천 |
|---|
| 2026.07.31 | ₩18,934 | ₩19,135 | ₩18,934 | ₩19,055 | +0.64% | 4.8천 |
|---|
| 2026.07.30 | ₩18,760 | ₩18,988 | ₩18,760 | ₩18,988 | +1.21% | 3.9천 |
|---|
| 2026.07.29 | ₩18,573 | ₩18,720 | ₩18,494 | ₩18,494 | -0.43% | 9.9천 |
|---|
| 2026.07.28 | ₩18,760 | ₩18,827 | ₩18,760 | ₩18,827 | +0.36% | 1.2천 |
|---|
| 2026.07.27 | ₩18,881 | ₩18,920 | ₩18,881 | ₩18,920 | +0.21% | 200 |
|---|
| 2026.07.24 | ₩18,894 | ₩18,961 | ₩18,881 | ₩18,908 | +0.07% | 1.8천 |
|---|
| 2026.07.23 | ₩19,011 | ₩19,011 | ₩19,011 | ₩19,011 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,229 | ₩19,269 | ₩19,216 | ₩19,263 | +0.17% | 800 |
|---|
| 2026.07.21 | ₩19,196 | ₩19,244 | ₩19,196 | ₩19,244 | +0.25% | 500 |
|---|
| 2026.07.20 | ₩19,030 | ₩19,095 | ₩19,001 | ₩19,058 | +0.15% | 2.9천 |
|---|
| 2026.07.17 | ₩19,055 | ₩19,075 | ₩19,001 | ₩19,034 | -0.11% | 2.2천 |
|---|
| 2026.07.16 | ₩19,082 | ₩19,123 | ₩19,082 | ₩19,123 | +0.22% | 1천 |
|---|
| 2026.07.15 | ₩19,122 | ₩19,322 | ₩19,122 | ₩19,322 | +1.04% | 2.4천 |
|---|
| 2026.07.14 | ₩19,283 | ₩19,336 | ₩19,189 | ₩19,280 | -0.01% | 1.2천 |
|---|
| 2026.07.13 | ₩19,377 | ₩19,377 | ₩19,176 | ₩19,176 | -1.04% | 500 |
|---|
| 2026.07.10 | ₩19,283 | ₩19,327 | ₩19,202 | ₩19,327 | +0.23% | 1.4천 |
|---|
| 2026.07.09 | ₩19,055 | ₩19,243 | ₩19,055 | ₩19,243 | +0.98% | 500 |
|---|
| 2026.07.08 | ₩19,109 | ₩19,202 | ₩19,001 | ₩19,131 | +0.12% | 1만 |
|---|
| 2026.07.07 | ₩19,082 | ₩19,098 | ₩19,082 | ₩19,098 | +0.08% | 400 |
|---|
| 2026.07.06 | ₩19,176 | ₩19,216 | ₩19,176 | ₩19,211 | +0.18% | 3.6천 |
|---|
| 2026.07.02 | ₩19,012 | ₩19,012 | ₩19,012 | ₩19,012 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩19,055 | ₩19,229 | ₩19,015 | ₩19,103 | +0.25% | 8.5천 |
|---|
| 2026.06.30 | ₩19,055 | ₩19,209 | ₩19,055 | ₩19,162 | +0.56% | 1.4천 |
|---|
| 2026.06.29 | ₩18,867 | ₩19,040 | ₩18,867 | ₩19,040 | +0.92% | 1.5천 |
|---|
| 2026.06.26 | ₩18,854 | ₩18,988 | ₩18,814 | ₩18,880 | +0.14% | 600 |
|---|
| 2026.06.25 | ₩19,042 | ₩19,042 | ₩18,854 | ₩18,956 | -0.45% | 400 |
|---|
| 2026.06.24 | ₩19,055 | ₩19,055 | ₩18,912 | ₩18,912 | -0.75% | 200 |
|---|
| 2026.06.23 | ₩19,075 | ₩19,162 | ₩18,961 | ₩19,024 | -0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩19,336 | ₩19,417 | ₩19,202 | ₩19,357 | +0.10% | 10.6만 |
|---|
| 2026.06.18 | ₩19,177 | ₩19,296 | ₩19,177 | ₩19,296 | +0.62% | 1.1천 |
|---|
| 2026.06.17 | ₩19,296 | ₩19,296 | ₩19,118 | ₩19,118 | -0.92% | 400 |
|---|
| 2026.06.16 | ₩19,336 | ₩19,354 | ₩19,310 | ₩19,324 | -0.06% | 2.9천 |
|---|
| 2026.06.15 | ₩19,457 | ₩19,497 | ₩19,454 | ₩19,464 | +0.03% | 9.7천 |
|---|
| 2026.06.12 | ₩19,156 | ₩19,156 | ₩19,154 | ₩19,154 | -0.01% | 300 |
|---|
| 2026.06.11 | ₩19,007 | ₩19,007 | ₩19,007 | ₩19,007 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩18,787 | ₩18,787 | ₩18,662 | ₩18,662 | -0.66% | 2.1천 |
|---|
| 2026.06.09 | ₩18,854 | ₩18,972 | ₩18,854 | ₩18,972 | +0.63% | 200 |
|---|
| 2026.06.08 | ₩19,082 | ₩19,082 | ₩19,082 | ₩19,082 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩19,015 | ₩19,059 | ₩19,015 | ₩19,059 | +0.23% | 600 |
|---|
| 2026.06.04 | ₩19,377 | ₩19,712 | ₩19,377 | ₩19,671 | +1.52% | 1.8천 |
|---|
| 2026.06.03 | ₩19,772 | ₩19,772 | ₩19,669 | ₩19,669 | -0.52% | 2.1천 |
|---|
| 2026.06.02 | ₩19,783 | ₩19,783 | ₩19,783 | ₩19,783 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩19,444 | ₩19,658 | ₩19,444 | ₩19,599 | +0.80% | 2만 |
|---|
| 2026.05.29 | ₩19,524 | ₩19,555 | ₩19,524 | ₩19,555 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩19,336 | ₩19,600 | ₩19,336 | ₩19,600 | +1.37% | 400 |
|---|
| 2026.05.27 | ₩19,457 | ₩19,631 | ₩19,417 | ₩19,537 | +0.41% | 5.1천 |
|---|
| 2026.05.26 | ₩19,578 | ₩19,698 | ₩19,578 | ₩19,649 | +0.36% | 3.9천 |
|---|
| 2026.05.22 | ₩19,578 | ₩19,591 | ₩19,497 | ₩19,497 | -0.41% | 2만 |
|---|
| 2026.05.21 | ₩19,403 | ₩19,497 | ₩19,403 | ₩19,418 | +0.08% | 5.5천 |
|---|
| 2026.05.20 | ₩19,417 | ₩19,417 | ₩19,310 | ₩19,335 | -0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩19,055 | ₩19,269 | ₩19,055 | ₩19,189 | +0.70% | 1.7만 |
|---|
| 2026.05.18 | ₩19,296 | ₩19,296 | ₩19,189 | ₩19,292 | -0.02% | 1.4천 |
|---|
| 2026.05.15 | ₩19,417 | ₩19,464 | ₩19,417 | ₩19,464 | +0.24% | 5천 |
|---|
| 2026.05.14 | ₩19,658 | ₩19,805 | ₩19,658 | ₩19,792 | +0.68% | 1.5천 |
|---|
| 2026.05.13 | ₩19,444 | ₩19,654 | ₩19,444 | ₩19,654 | +1.08% | 6.8천 |
|---|
| 2026.05.12 | ₩19,417 | ₩19,559 | ₩19,323 | ₩19,559 | +0.73% | 1.5천 |
|---|
| 2026.05.11 | ₩19,658 | ₩19,712 | ₩19,578 | ₩19,613 | -0.23% | 1.7천 |
|---|
| 2026.05.08 | ₩19,491 | ₩19,491 | ₩19,430 | ₩19,437 | -0.28% | 300 |
|---|
| 2026.05.07 | ₩19,524 | ₩19,524 | ₩19,390 | ₩19,409 | -0.59% | 6.7천 |
|---|
| 2026.05.06 | ₩19,578 | ₩19,696 | ₩19,578 | ₩19,696 | +0.60% | 700 |
|---|
| 2026.05.05 | ₩19,457 | ₩19,578 | ₩19,457 | ₩19,485 | +0.14% | 800 |
|---|
| 2026.05.04 | ₩19,269 | ₩19,323 | ₩19,243 | ₩19,323 | +0.28% | 1.3만 |
|---|
| 2026.05.01 | ₩19,363 | ₩19,369 | ₩19,269 | ₩19,310 | -0.28% | 1만 |
|---|
| 2026.04.30 | ₩19,259 | ₩19,259 | ₩19,259 | ₩19,259 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩18,827 | ₩18,921 | ₩18,827 | ₩18,901 | +0.39% | 1천 |
|---|
| 2026.04.28 | ₩18,921 | ₩18,951 | ₩18,841 | ₩18,951 | +0.16% | 400 |
|---|
| 2026.04.27 | ₩19,149 | ₩19,149 | ₩19,133 | ₩19,133 | -0.08% | 400 |
|---|
| 2026.04.24 | ₩19,048 | ₩19,106 | ₩19,042 | ₩19,106 | +0.30% | 1.6천 |
|---|
| 2026.04.23 | ₩19,020 | ₩19,020 | ₩19,020 | ₩19,020 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩18,902 | ₩19,014 | ₩18,902 | ₩19,014 | +0.59% | 800 |
|---|
| 2026.04.21 | ₩18,774 | ₩18,774 | ₩18,687 | ₩18,687 | -0.46% | 1.2천 |
|---|
| 2026.04.20 | ₩18,881 | ₩18,881 | ₩18,822 | ₩18,846 | -0.18% | 1.4천 |
|---|
| 2026.04.17 | ₩18,854 | ₩18,921 | ₩18,854 | ₩18,872 | +0.09% | 2.4천 |
|---|
| 2026.04.16 | ₩18,693 | ₩18,720 | ₩18,599 | ₩18,695 | +0.01% | 2.5만 |
|---|
| 2026.04.15 | ₩18,626 | ₩18,666 | ₩18,573 | ₩18,662 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩18,492 | ₩18,626 | ₩18,492 | ₩18,601 | +0.59% | 5.3천 |
|---|
| 2026.04.13 | ₩18,291 | ₩18,439 | ₩18,251 | ₩18,437 | +0.80% | 2.2천 |
|---|
| 2026.04.10 | ₩18,365 | ₩18,398 | ₩18,325 | ₩18,325 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩18,104 | ₩18,291 | ₩18,104 | ₩18,226 | +0.67% | 3천 |
|---|
| 2026.04.08 | ₩18,009 | ₩18,093 | ₩18,009 | ₩18,093 | +0.47% | 1.7천 |
|---|
| 2026.04.07 | ₩17,474 | ₩17,611 | ₩17,469 | ₩17,611 | +0.78% | 1.6천 |
|---|
| 2026.04.06 | ₩17,494 | ₩17,594 | ₩17,447 | ₩17,552 | +0.33% | 5.8천 |
|---|
| 2026.04.02 | ₩17,487 | ₩17,541 | ₩17,474 | ₩17,537 | +0.28% | 6.7천 |
|---|
| 2026.04.01 | ₩17,527 | ₩17,621 | ₩17,474 | ₩17,536 | +0.05% | 3.4만 |
|---|
| 2026.03.31 | ₩17,125 | ₩17,369 | ₩17,112 | ₩17,369 | +1.42% | 6.3천 |
|---|
| 2026.03.30 | ₩17,005 | ₩17,032 | ₩16,844 | ₩16,874 | -0.77% | 2.3천 |
|---|
| 2026.03.27 | ₩17,125 | ₩17,179 | ₩16,991 | ₩17,018 | -0.63% | 1.4만 |
|---|
| 2026.03.26 | ₩17,393 | ₩17,393 | ₩17,215 | ₩17,215 | -1.02% | 3.9천 |
|---|
| 2026.03.25 | ₩17,621 | ₩17,648 | ₩17,603 | ₩17,603 | -0.11% | 500 |
|---|
| 2026.03.24 | ₩17,501 | ₩17,501 | ₩17,474 | ₩17,474 | -0.15% | 200 |
|---|
| 2026.03.23 | ₩17,420 | ₩17,541 | ₩17,393 | ₩17,450 | +0.17% | 400 |
|---|
| 2026.03.20 | ₩17,286 | ₩17,300 | ₩17,142 | ₩17,142 | -0.84% | 8.2천 |
|---|
| 2026.03.19 | ₩17,407 | ₩17,553 | ₩17,407 | ₩17,553 | +0.84% | 800 |
|---|
| 2026.03.18 | ₩17,601 | ₩17,601 | ₩17,554 | ₩17,554 | -0.27% | 200 |
|---|
| 2026.03.17 | ₩17,809 | ₩17,822 | ₩17,774 | ₩17,774 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩17,728 | ₩17,728 | ₩17,675 | ₩17,728 | 0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩17,809 | ₩17,809 | ₩17,479 | ₩17,479 | -1.85% | 2.5천 |
|---|
| 2026.03.12 | ₩17,809 | ₩17,809 | ₩17,688 | ₩17,700 | -0.61% | 600 |
|---|
| 2026.03.11 | ₩17,903 | ₩17,903 | ₩17,809 | ₩17,881 | -0.12% | 2천 |
|---|
| 2026.03.10 | ₩17,822 | ₩17,970 | ₩17,822 | ₩17,872 | +0.28% | 4.2천 |
|---|
| 2026.03.09 | ₩17,501 | ₩17,842 | ₩17,434 | ₩17,842 | +1.95% | 2천 |
|---|
| 2026.03.06 | ₩17,635 | ₩17,755 | ₩17,594 | ₩17,594 | -0.23% | 4천 |
|---|
| 2026.03.05 | ₩18,010 | ₩18,010 | ₩17,728 | ₩17,873 | -0.76% | 5.1천 |
|---|
| 2026.03.04 | ₩17,909 | ₩18,130 | ₩17,909 | ₩18,110 | +1.12% | 3.7만 |
|---|
| 2026.03.03 | ₩17,675 | ₩17,983 | ₩17,581 | ₩17,903 | +1.29% | 1.4만 |
|---|
| 2026.03.02 | ₩17,970 | ₩18,090 | ₩17,970 | ₩18,050 | +0.45% | 3만 |
|---|
| 2026.02.27 | ₩17,903 | ₩17,983 | ₩17,876 | ₩17,983 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩18,077 | ₩18,164 | ₩17,970 | ₩18,090 | +0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩18,184 | ₩18,251 | ₩18,157 | ₩18,191 | +0.04% | 11.9만 |
|---|
| 2026.02.24 | ₩18,010 | ₩18,117 | ₩18,010 | ₩18,090 | +0.45% | 4.5만 |
|---|
| 2026.02.23 | ₩17,836 | ₩17,876 | ₩17,817 | ₩17,817 | -0.11% | 7.3천 |
|---|
| 2026.02.20 | ₩17,943 | ₩18,023 | ₩17,883 | ₩17,987 | +0.25% | 1.8천 |
|---|
| 2026.02.19 | ₩17,862 | ₩17,869 | ₩17,795 | ₩17,869 | +0.04% | 400 |
|---|
| 2026.02.18 | ₩17,916 | ₩17,929 | ₩17,802 | ₩17,838 | -0.43% | 5.6천 |
|---|
| 2026.02.17 | ₩17,702 | ₩17,755 | ₩17,663 | ₩17,711 | +0.05% | 2.1만 |
|---|
| 2026.02.13 | ₩17,648 | ₩17,749 | ₩17,648 | ₩17,667 | +0.11% | 2.3천 |
|---|
| 2026.02.12 | ₩17,923 | ₩17,923 | ₩17,690 | ₩17,690 | -1.30% | 2.9천 |
|---|
| 2026.02.11 | ₩17,782 | ₩17,929 | ₩17,782 | ₩17,885 | +0.58% | 5.4천 |
|---|
| 2026.02.10 | ₩17,846 | ₩17,846 | ₩17,846 | ₩17,846 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩17,849 | ₩17,925 | ₩17,849 | ₩17,925 | +0.43% | 800 |
|---|
| 2026.02.06 | ₩17,501 | ₩17,716 | ₩17,501 | ₩17,716 | +1.23% | 3.5천 |
|---|
| 2026.02.05 | ₩17,380 | ₩17,460 | ₩17,326 | ₩17,326 | -0.31% | 3.5천 |
|---|
| 2026.02.04 | ₩17,755 | ₩17,755 | ₩17,501 | ₩17,569 | -1.05% | 2.9천 |
|---|
| 2026.02.03 | ₩17,755 | ₩17,782 | ₩17,514 | ₩17,694 | -0.35% | 1.4만 |
|---|
| 2026.02.02 | ₩17,675 | ₩17,777 | ₩17,675 | ₩17,727 | +0.30% | 1.5만 |
|---|
| 2026.01.30 | ₩17,688 | ₩17,728 | ₩17,621 | ₩17,661 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩17,661 | ₩17,805 | ₩17,561 | ₩17,805 | +0.81% | 2.4천 |
|---|
| 2026.01.28 | ₩17,773 | ₩17,844 | ₩17,715 | ₩17,844 | +0.40% | 1.9만 |
|---|
| 2026.01.27 | ₩17,641 | ₩17,795 | ₩17,641 | ₩17,755 | +0.65% | 4.2만 |
|---|
| 2026.01.26 | ₩17,568 | ₩17,594 | ₩17,566 | ₩17,566 | -0.01% | 3천 |
|---|
| 2026.01.23 | ₩17,474 | ₩17,527 | ₩17,460 | ₩17,501 | +0.15% | 1.5만 |
|---|
| 2026.01.22 | ₩17,568 | ₩17,568 | ₩17,420 | ₩17,448 | -0.68% | 1.7만 |
|---|
| 2026.01.21 | ₩17,300 | ₩17,474 | ₩17,206 | ₩17,434 | +0.77% | 1.4만 |
|---|
| 2026.01.20 | ₩17,326 | ₩17,380 | ₩17,166 | ₩17,191 | -0.78% | 1.6만 |
|---|
| 2026.01.16 | ₩17,460 | ₩17,541 | ₩17,460 | ₩17,494 | +0.19% | 6.5천 |
|---|
| 2026.01.15 | ₩17,434 | ₩17,434 | ₩17,387 | ₩17,387 | -0.27% | 1천 |
|---|
| 2026.01.14 | ₩17,273 | ₩17,326 | ₩17,273 | ₩17,296 | +0.13% | 1.1천 |
|---|
| 2026.01.13 | ₩17,407 | ₩17,407 | ₩17,380 | ₩17,400 | -0.04% | 1.2천 |
|---|
| 2026.01.12 | ₩17,380 | ₩17,420 | ₩17,360 | ₩17,408 | +0.16% | 7.3천 |
|---|
| 2026.01.09 | ₩17,367 | ₩17,367 | ₩17,330 | ₩17,353 | -0.08% | 2.5천 |
|---|
| 2026.01.08 | ₩17,340 | ₩17,340 | ₩17,192 | ₩17,241 | -0.57% | 8.9천 |
|---|
| 2026.01.07 | ₩17,389 | ₩17,389 | ₩17,273 | ₩17,324 | -0.38% | 6천 |
|---|
| 2026.01.06 | ₩17,190 | ₩17,380 | ₩17,166 | ₩17,347 | +0.91% | 4천 |
|---|
| 2026.01.05 | ₩17,192 | ₩17,246 | ₩17,192 | ₩17,214 | +0.12% | 700 |
|---|
| 2026.01.02 | ₩17,112 | ₩17,152 | ₩17,018 | ₩17,120 | +0.05% | 2.5만 |
|---|
| 2025.12.31 | ₩17,065 | ₩17,072 | ₩17,005 | ₩17,020 | -0.27% | 6.9천 |
|---|
| 2025.12.30 | ₩17,112 | ₩17,136 | ₩17,112 | ₩17,136 | +0.14% | 700 |
|---|
| 2025.12.29 | ₩17,152 | ₩17,199 | ₩17,139 | ₩17,199 | +0.27% | 1.8만 |
|---|
| 2025.12.26 | ₩17,239 | ₩17,239 | ₩17,239 | ₩17,239 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩17,285 | ₩17,285 | ₩17,259 | ₩17,259 | -0.15% | 1.4천 |
|---|
| 2025.12.23 | ₩17,192 | ₩17,233 | ₩17,152 | ₩17,209 | +0.09% | 4.6천 |
|---|
| 2025.12.22 | ₩17,139 | ₩17,139 | ₩17,097 | ₩17,125 | -0.08% | 1.1천 |
|---|
| 2025.12.19 | ₩17,005 | ₩17,005 | ₩16,943 | ₩16,943 | -0.36% | 3.3천 |
|---|
| 2025.12.18 | ₩16,857 | ₩16,857 | ₩16,849 | ₩16,849 | -0.05% | 200 |
|---|
| 2025.12.17 | ₩16,772 | ₩16,817 | ₩16,697 | ₩16,713 | -0.35% | 4.6천 |
|---|
| 2025.12.16 | ₩16,931 | ₩16,985 | ₩16,924 | ₩16,985 | +0.32% | 2.9천 |
|---|
| 2025.12.15 | ₩17,072 | ₩17,112 | ₩17,020 | ₩17,072 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩17,206 | ₩17,259 | ₩17,072 | ₩17,092 | -0.66% | 4.7만 |
|---|
| 2025.12.11 | ₩17,099 | ₩17,305 | ₩17,099 | ₩17,305 | +1.21% | 300 |
|---|
| 2025.12.10 | ₩17,112 | ₩17,273 | ₩17,112 | ₩17,273 | +0.94% | 2.5만 |
|---|
| 2025.12.09 | ₩17,187 | ₩17,246 | ₩17,166 | ₩17,171 | -0.09% | 1.2만 |
|---|
| 2025.12.08 | ₩17,257 | ₩17,257 | ₩17,139 | ₩17,174 | -0.48% | 4천 |
|---|
| 2025.12.05 | ₩17,447 | ₩17,447 | ₩17,313 | ₩17,324 | -0.71% | 1.7천 |
|---|
| 2025.12.04 | ₩17,246 | ₩17,300 | ₩17,209 | ₩17,288 | +0.24% | 1.9만 |
|---|
| 2025.12.03 | ₩17,192 | ₩17,192 | ₩17,192 | ₩17,192 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩17,186 | ₩17,186 | ₩17,129 | ₩17,129 | -0.33% | 1.5천 |
|---|
| 2025.12.01 | ₩17,151 | ₩17,179 | ₩17,058 | ₩17,112 | -0.23% | 6.3천 |
|---|
| 2025.11.28 | ₩17,159 | ₩17,195 | ₩17,159 | ₩17,195 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩17,124 | ₩17,124 | ₩17,124 | ₩17,124 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩16,750 | ₩16,951 | ₩16,656 | ₩16,951 | +1.20% | 4.5천 |
|---|
| 2025.11.24 | ₩16,656 | ₩16,790 | ₩16,656 | ₩16,768 | +0.67% | 2.8천 |
|---|
| 2025.11.21 | ₩16,482 | ₩16,559 | ₩16,442 | ₩16,559 | +0.46% | 300 |
|---|
| 2025.11.20 | ₩16,455 | ₩16,455 | ₩16,442 | ₩16,446 | -0.06% | 2.8천 |
|---|
| 2025.11.19 | ₩16,718 | ₩16,726 | ₩16,718 | ₩16,726 | +0.05% | 200 |
|---|
| 2025.11.18 | ₩16,563 | ₩16,670 | ₩16,563 | ₩16,666 | +0.62% | 3.7천 |
|---|
| 2025.11.17 | ₩16,804 | ₩16,804 | ₩16,650 | ₩16,705 | -0.59% | 3.1만 |
|---|
| 2025.11.14 | ₩16,777 | ₩16,855 | ₩16,777 | ₩16,855 | +0.46% | 3.9천 |
|---|
| 2025.11.13 | ₩16,965 | ₩17,005 | ₩16,898 | ₩16,898 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩17,179 | ₩17,273 | ₩17,179 | ₩17,221 | +0.24% | 1.8천 |
|---|
| 2025.11.11 | ₩17,233 | ₩17,246 | ₩17,207 | ₩17,207 | -0.15% | 600 |
|---|
| 2025.11.10 | ₩17,125 | ₩17,191 | ₩17,045 | ₩17,175 | +0.29% | 4.1천 |
|---|
| 2025.11.07 | ₩16,694 | ₩16,945 | ₩16,694 | ₩16,945 | +1.50% | 1.9천 |
|---|
| 2025.11.06 | ₩17,058 | ₩17,069 | ₩16,871 | ₩16,880 | -1.04% | 1.4천 |
|---|
| 2025.11.05 | ₩17,092 | ₩17,092 | ₩17,092 | ₩17,092 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩16,991 | ₩17,032 | ₩16,991 | ₩17,032 | +0.24% | 700 |
|---|
| 2025.11.03 | ₩17,192 | ₩17,255 | ₩17,192 | ₩17,238 | +0.27% | 2.1천 |
|---|
| 2025.10.31 | ₩17,282 | ₩17,282 | ₩17,282 | ₩17,282 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩17,367 | ₩17,367 | ₩17,262 | ₩17,262 | -0.60% | 9.4천 |
|---|
| 2025.10.29 | ₩17,527 | ₩17,527 | ₩17,381 | ₩17,381 | -0.83% | 700 |
|---|
| 2025.10.28 | ₩17,514 | ₩17,514 | ₩17,414 | ₩17,459 | -0.31% | 3.7천 |
|---|
| 2025.10.27 | ₩17,326 | ₩17,420 | ₩17,300 | ₩17,340 | +0.08% | 1.2만 |
|---|
| 2025.10.24 | ₩17,192 | ₩17,206 | ₩17,158 | ₩17,158 | -0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩17,018 | ₩17,072 | ₩17,018 | ₩17,025 | +0.04% | 2.7만 |
|---|
| 2025.10.22 | ₩16,932 | ₩16,932 | ₩16,884 | ₩16,894 | -0.23% | 1.5천 |
|---|
| 2025.10.21 | ₩17,072 | ₩17,072 | ₩17,005 | ₩17,012 | -0.35% | 1.5천 |
|---|
| 2025.10.20 | ₩17,085 | ₩17,112 | ₩17,058 | ₩17,068 | -0.10% | 5천 |
|---|
| 2025.10.17 | ₩16,938 | ₩16,991 | ₩16,898 | ₩16,947 | +0.06% | 1.5만 |
|---|
| 2025.10.16 | ₩17,112 | ₩17,139 | ₩16,898 | ₩16,898 | -1.25% | 1.2천 |
|---|
| 2025.10.15 | ₩17,072 | ₩17,072 | ₩17,010 | ₩17,010 | -0.36% | 200 |
|---|
| 2025.10.14 | ₩16,871 | ₩17,005 | ₩16,871 | ₩16,950 | +0.47% | 1.2천 |
|---|
| 2025.10.13 | ₩16,884 | ₩16,991 | ₩16,884 | ₩16,922 | +0.22% | 9.3천 |
|---|
| 2025.10.10 | ₩16,924 | ₩16,924 | ₩16,634 | ₩16,634 | -1.72% | 2.2천 |
|---|