시장 데이터를 불러오는 중
전체 종목
Colterpoint Net Lease Real Estate ETF 과거 주가
Colterpoint Net Lease Real Estate ETF · NETL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Colterpoint Net Lease Real Estate ETF · NETL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,570 | ₩31,637 | ₩31,431 | ₩31,579 | +0.03% | 3.4천 |
| 2026.10.08 | ₩31,316 | ₩31,490 | ₩31,076 | ₩31,482 | +0.53% | 7.1천 |
| 2026.10.07 | ₩31,663 | ₩31,663 | ₩31,250 | ₩31,304 | -1.13% | 6.6천 |
| 2026.10.06 | ₩31,650 | ₩31,742 | ₩31,597 | ₩31,675 | +0.08% | 7.9천 |
| 2026.10.05 | ₩31,810 | ₩31,824 | ₩31,503 | ₩31,586 | -0.70% | 8천 |
| 2026.10.02 | ₩31,810 | ₩31,877 | ₩31,663 | ₩31,722 | -0.28% | 7.4천 |
| 2026.10.01 | ₩31,864 | ₩31,864 | ₩31,383 | ₩31,562 | -0.95% | 1.1만 |
| 2026.09.30 | ₩32,211 | ₩32,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,890 |
| -0.99% |
| 5.4만 |
| 2026.09.29 | ₩32,197 | ₩32,224 | ₩31,984 | ₩32,224 | +0.08% | 1.5만 |
|---|
| 2026.09.28 | ₩32,357 | ₩32,357 | ₩32,117 | ₩32,196 | -0.50% | 5.1천 |
|---|
| 2026.09.25 | ₩32,478 | ₩32,531 | ₩32,184 | ₩32,503 | +0.08% | 9.2천 |
|---|
| 2026.09.24 | ₩32,638 | ₩32,638 | ₩32,371 | ₩32,544 | -0.29% | 8.8천 |
|---|
| 2026.09.23 | ₩32,945 | ₩32,945 | ₩32,583 | ₩32,607 | -1.03% | 3.5만 |
|---|
| 2026.09.22 | ₩33,092 | ₩33,105 | ₩32,925 | ₩33,009 | -0.25% | 1.2만 |
|---|
| 2026.09.21 | ₩32,931 | ₩33,172 | ₩32,931 | ₩32,992 | +0.18% | 6.8만 |
|---|
| 2026.09.18 | ₩32,998 | ₩33,038 | ₩32,871 | ₩32,918 | -0.24% | 4만 |
|---|
| 2026.09.17 | ₩33,126 | ₩33,265 | ₩33,092 | ₩33,141 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩33,919 | ₩33,966 | ₩33,105 | ₩33,212 | -2.09% | 7만 |
|---|
| 2026.09.15 | ₩34,120 | ₩34,120 | ₩33,772 | ₩33,826 | -0.86% | 1.2만 |
|---|
| 2026.09.14 | ₩34,333 | ₩34,467 | ₩34,039 | ₩34,039 | -0.86% | 5.5천 |
|---|
| 2026.09.11 | ₩34,346 | ₩34,440 | ₩34,079 | ₩34,120 | -0.66% | 1.7만 |
|---|
| 2026.09.10 | ₩34,640 | ₩34,774 | ₩34,146 | ₩34,198 | -1.28% | 4만 |
|---|
| 2026.09.09 | ₩34,920 | ₩34,920 | ₩34,453 | ₩34,560 | -1.03% | 22.2만 |
|---|
| 2026.09.08 | ₩34,907 | ₩35,081 | ₩34,827 | ₩34,862 | -0.13% | 5.9천 |
|---|
| 2026.09.04 | ₩35,041 | ₩35,254 | ₩34,954 | ₩34,974 | -0.19% | 1.8만 |
|---|
| 2026.09.03 | ₩34,907 | ₩35,141 | ₩34,907 | ₩35,013 | +0.30% | 2.2만 |
|---|
| 2026.09.02 | ₩34,920 | ₩35,201 | ₩34,920 | ₩35,009 | +0.25% | 2.4천 |
|---|
| 2026.09.01 | ₩34,867 | ₩35,103 | ₩34,867 | ₩34,887 | +0.06% | 3.1천 |
|---|
| 2026.08.31 | ₩35,161 | ₩35,161 | ₩34,860 | ₩34,878 | -0.80% | 5.5천 |
|---|
| 2026.08.28 | ₩35,141 | ₩35,294 | ₩35,141 | ₩35,165 | +0.07% | 7천 |
|---|
| 2026.08.27 | ₩35,214 | ₩35,321 | ₩35,110 | ₩35,110 | -0.30% | 1만 |
|---|
| 2026.08.26 | ₩35,815 | ₩35,816 | ₩35,510 | ₩35,510 | -0.85% | 1.4만 |
|---|
| 2026.08.25 | ₩35,775 | ₩35,788 | ₩35,548 | ₩35,641 | -0.37% | 9.6천 |
|---|
| 2026.08.24 | ₩35,787 | ₩35,788 | ₩35,615 | ₩35,763 | -0.07% | 7.5천 |
|---|
| 2026.08.21 | ₩35,775 | ₩35,775 | ₩35,421 | ₩35,521 | -0.71% | 5.4천 |
|---|
| 2026.08.20 | ₩35,401 | ₩35,775 | ₩35,401 | ₩35,728 | +0.92% | 1.5만 |
|---|
| 2026.08.19 | ₩35,334 | ₩35,548 | ₩35,334 | ₩35,474 | +0.40% | 4.1천 |
|---|
| 2026.08.18 | ₩35,441 | ₩35,441 | ₩35,067 | ₩35,143 | -0.84% | 1.4만 |
|---|
| 2026.08.17 | ₩35,388 | ₩35,388 | ₩35,126 | ₩35,348 | -0.11% | 1.6만 |
|---|
| 2026.08.14 | ₩35,748 | ₩35,768 | ₩35,512 | ₩35,512 | -0.66% | 5.1천 |
|---|
| 2026.08.13 | ₩35,535 | ₩35,748 | ₩35,535 | ₩35,675 | +0.39% | 2.8만 |
|---|
| 2026.08.12 | ₩35,067 | ₩35,414 | ₩35,067 | ₩35,414 | +0.99% | 2만 |
|---|
| 2026.08.11 | ₩35,201 | ₩35,201 | ₩34,977 | ₩34,982 | -0.62% | 7.2천 |
|---|
| 2026.08.10 | ₩35,588 | ₩35,588 | ₩35,081 | ₩35,081 | -1.43% | 1.5만 |
|---|
| 2026.08.07 | ₩35,721 | ₩35,882 | ₩35,708 | ₩35,801 | +0.22% | 8.6천 |
|---|
| 2026.08.06 | ₩35,935 | ₩35,935 | ₩35,724 | ₩35,724 | -0.59% | 4천 |
|---|
| 2026.08.05 | ₩36,068 | ₩36,068 | ₩35,535 | ₩35,755 | -0.87% | 1.8만 |
|---|
| 2026.08.04 | ₩36,002 | ₩36,002 | ₩35,541 | ₩35,964 | -0.10% | 7.8천 |
|---|
| 2026.08.03 | ₩36,269 | ₩36,269 | ₩35,895 | ₩36,076 | -0.53% | 1.5만 |
|---|
| 2026.07.31 | ₩36,322 | ₩36,375 | ₩36,042 | ₩36,229 | -0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩36,923 | ₩36,923 | ₩36,015 | ₩36,245 | -1.84% | 1.6만 |
|---|
| 2026.07.29 | ₩37,283 | ₩37,283 | ₩36,932 | ₩36,932 | -0.94% | 7.8천 |
|---|
| 2026.07.28 | ₩37,483 | ₩37,604 | ₩37,322 | ₩37,322 | -0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩37,243 | ₩37,533 | ₩37,243 | ₩37,285 | +0.11% | 4.4천 |
|---|
| 2026.07.24 | ₩37,350 | ₩37,417 | ₩37,176 | ₩37,374 | +0.06% | 3.9천 |
|---|
| 2026.07.23 | ₩37,270 | ₩37,270 | ₩36,809 | ₩36,860 | -1.10% | 3.3천 |
|---|
| 2026.07.22 | ₩37,442 | ₩37,442 | ₩37,323 | ₩37,323 | -0.32% | 500 |
|---|
| 2026.07.21 | ₩37,483 | ₩37,497 | ₩37,283 | ₩37,490 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩37,857 | ₩37,857 | ₩37,350 | ₩37,451 | -1.07% | 7.9천 |
|---|
| 2026.07.17 | ₩37,857 | ₩37,951 | ₩37,323 | ₩37,697 | -0.42% | 1.1만 |
|---|
| 2026.07.16 | ₩36,949 | ₩37,672 | ₩36,896 | ₩37,672 | +1.95% | 2.1만 |
|---|
| 2026.07.15 | ₩36,389 | ₩36,656 | ₩36,175 | ₩36,229 | -0.44% | 7.8천 |
|---|
| 2026.07.14 | ₩36,429 | ₩36,429 | ₩36,189 | ₩36,266 | -0.45% | 7.7천 |
|---|
| 2026.07.13 | ₩36,342 | ₩36,496 | ₩36,122 | ₩36,338 | -0.01% | 8.5천 |
|---|
| 2026.07.10 | ₩36,135 | ₩36,135 | ₩35,842 | ₩36,048 | -0.24% | 9.6천 |
|---|
| 2026.07.09 | ₩36,028 | ₩36,145 | ₩35,975 | ₩35,979 | -0.14% | 7.8천 |
|---|
| 2026.07.08 | ₩36,309 | ₩36,319 | ₩35,935 | ₩36,006 | -0.83% | 2.2천 |
|---|
| 2026.07.07 | ₩36,642 | ₩36,829 | ₩36,321 | ₩36,321 | -0.88% | 3.4천 |
|---|
| 2026.07.06 | ₩36,242 | ₩36,282 | ₩36,062 | ₩36,066 | -0.49% | 1.4만 |
|---|
| 2026.07.02 | ₩35,882 | ₩36,325 | ₩35,882 | ₩36,325 | +1.24% | 1.2만 |
|---|
| 2026.07.01 | ₩35,561 | ₩35,868 | ₩35,561 | ₩35,649 | +0.25% | 3.8천 |
|---|
| 2026.06.30 | ₩35,908 | ₩36,002 | ₩35,641 | ₩35,641 | -0.74% | 8.6천 |
|---|
| 2026.06.29 | ₩36,028 | ₩36,040 | ₩35,681 | ₩36,040 | +0.03% | 1.2만 |
|---|
| 2026.06.26 | ₩35,688 | ₩36,078 | ₩35,688 | ₩36,078 | +1.09% | 1만 |
|---|
| 2026.06.25 | ₩35,548 | ₩35,655 | ₩35,268 | ₩35,603 | +0.15% | 5천 |
|---|
| 2026.06.24 | ₩35,608 | ₩35,720 | ₩35,441 | ₩35,567 | -0.12% | 1.3만 |
|---|
| 2026.06.23 | ₩35,281 | ₩35,361 | ₩35,187 | ₩35,312 | +0.09% | 1.8만 |
|---|
| 2026.06.22 | ₩34,680 | ₩34,920 | ₩34,680 | ₩34,758 | +0.22% | 5.2천 |
|---|
| 2026.06.18 | ₩34,720 | ₩34,840 | ₩34,635 | ₩34,635 | -0.25% | 3.7천 |
|---|
| 2026.06.17 | ₩35,334 | ₩35,334 | ₩34,573 | ₩34,664 | -1.90% | 5.4천 |
|---|
| 2026.06.16 | ₩35,641 | ₩35,788 | ₩35,521 | ₩35,588 | -0.15% | 4천 |
|---|
| 2026.06.15 | ₩36,042 | ₩36,080 | ₩35,428 | ₩35,521 | -1.44% | 3.3만 |
|---|
| 2026.06.12 | ₩36,055 | ₩36,082 | ₩35,935 | ₩36,008 | -0.13% | 5천 |
|---|
| 2026.06.11 | ₩36,202 | ₩36,255 | ₩35,772 | ₩35,772 | -1.19% | 3.2천 |
|---|
| 2026.06.10 | ₩35,775 | ₩36,088 | ₩35,775 | ₩35,851 | +0.21% | 1.4만 |
|---|
| 2026.06.09 | ₩35,081 | ₩35,801 | ₩35,081 | ₩35,668 | +1.67% | 1.3만 |
|---|
| 2026.06.08 | ₩35,054 | ₩35,254 | ₩34,907 | ₩34,985 | -0.20% | 3만 |
|---|
| 2026.06.05 | ₩34,573 | ₩35,214 | ₩34,573 | ₩35,099 | +1.52% | 4.1만 |
|---|
| 2026.06.04 | ₩34,533 | ₩34,633 | ₩34,320 | ₩34,485 | -0.14% | 1.3만 |
|---|
| 2026.06.03 | ₩34,640 | ₩34,867 | ₩34,226 | ₩34,242 | -1.15% | 2.4만 |
|---|
| 2026.06.02 | ₩34,373 | ₩34,680 | ₩34,373 | ₩34,635 | +0.76% | 4.9만 |
|---|
| 2026.06.01 | ₩34,814 | ₩34,814 | ₩34,366 | ₩34,366 | -1.28% | 1.2만 |
|---|
| 2026.05.29 | ₩35,281 | ₩35,281 | ₩34,920 | ₩35,054 | -0.64% | 6.8천 |
|---|
| 2026.05.28 | ₩35,281 | ₩35,385 | ₩35,094 | ₩35,198 | -0.23% | 4.4천 |
|---|
| 2026.05.27 | ₩35,494 | ₩35,681 | ₩35,348 | ₩35,348 | -0.41% | 2.7만 |
|---|
| 2026.05.26 | ₩35,535 | ₩35,615 | ₩35,401 | ₩35,592 | +0.16% | 3.7만 |
|---|
| 2026.05.22 | ₩35,308 | ₩35,548 | ₩35,154 | ₩35,458 | +0.43% | 2.7만 |
|---|
| 2026.05.21 | ₩35,174 | ₩35,468 | ₩35,174 | ₩35,426 | +0.72% | 2.7천 |
|---|
| 2026.05.20 | ₩35,174 | ₩35,441 | ₩35,174 | ₩35,432 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩35,134 | ₩35,174 | ₩35,041 | ₩35,057 | -0.22% | 7.2천 |
|---|
| 2026.05.18 | ₩35,074 | ₩35,094 | ₩34,920 | ₩35,014 | -0.17% | 1.3만 |
|---|
| 2026.05.15 | ₩34,493 | ₩34,760 | ₩34,483 | ₩34,648 | +0.45% | 8.7천 |
|---|
| 2026.05.14 | ₩35,014 | ₩35,081 | ₩34,862 | ₩34,862 | -0.43% | 1.3천 |
|---|
| 2026.05.13 | ₩35,374 | ₩35,374 | ₩34,874 | ₩34,952 | -1.19% | 7.7천 |
|---|
| 2026.05.12 | ₩35,481 | ₩35,508 | ₩35,147 | ₩35,377 | -0.29% | 4.8천 |
|---|
| 2026.05.11 | ₩35,488 | ₩35,488 | ₩35,361 | ₩35,424 | -0.18% | 1.6천 |
|---|
| 2026.05.08 | ₩35,441 | ₩35,747 | ₩35,441 | ₩35,522 | +0.23% | 2.4천 |
|---|
| 2026.05.07 | ₩35,281 | ₩35,474 | ₩35,241 | ₩35,386 | +0.30% | 3.3천 |
|---|
| 2026.05.06 | ₩35,214 | ₩35,588 | ₩35,214 | ₩35,402 | +0.53% | 9.4천 |
|---|
| 2026.05.05 | ₩35,154 | ₩35,207 | ₩35,154 | ₩35,207 | +0.15% | 1.3천 |
|---|
| 2026.05.04 | ₩34,880 | ₩34,880 | ₩34,674 | ₩34,748 | -0.38% | 3.5천 |
|---|
| 2026.05.01 | ₩35,227 | ₩35,361 | ₩35,134 | ₩35,147 | -0.23% | 5.4천 |
|---|
| 2026.04.30 | ₩34,934 | ₩35,334 | ₩34,934 | ₩35,290 | +1.02% | 4.1천 |
|---|
| 2026.04.29 | ₩35,134 | ₩35,281 | ₩34,747 | ₩34,927 | -0.59% | 6천 |
|---|
| 2026.04.28 | ₩35,308 | ₩35,308 | ₩35,241 | ₩35,300 | -0.02% | 2천 |
|---|
| 2026.04.27 | ₩35,441 | ₩35,476 | ₩35,134 | ₩35,134 | -0.87% | 4.4천 |
|---|
| 2026.04.24 | ₩35,410 | ₩35,454 | ₩35,254 | ₩35,298 | -0.32% | 7천 |
|---|
| 2026.04.23 | ₩35,234 | ₩35,428 | ₩35,187 | ₩35,312 | +0.22% | 3.3천 |
|---|
| 2026.04.22 | ₩35,401 | ₩35,401 | ₩35,027 | ₩35,067 | -0.94% | 5.6천 |
|---|
| 2026.04.21 | ₩35,761 | ₩35,842 | ₩35,374 | ₩35,481 | -0.78% | 2.2천 |
|---|
| 2026.04.20 | ₩35,855 | ₩35,922 | ₩35,721 | ₩35,791 | -0.18% | 4.7천 |
|---|
| 2026.04.17 | ₩35,541 | ₩35,835 | ₩35,541 | ₩35,835 | +0.83% | 4.8천 |
|---|
| 2026.04.16 | ₩34,947 | ₩35,281 | ₩34,947 | ₩35,239 | +0.84% | 3.9천 |
|---|
| 2026.04.15 | ₩34,800 | ₩34,978 | ₩34,800 | ₩34,978 | +0.51% | 4.9천 |
|---|
| 2026.04.14 | ₩34,640 | ₩34,899 | ₩34,640 | ₩34,899 | +0.75% | 2.2천 |
|---|
| 2026.04.13 | ₩34,547 | ₩34,707 | ₩34,413 | ₩34,674 | +0.37% | 3.1천 |
|---|
| 2026.04.10 | ₩34,680 | ₩34,894 | ₩34,592 | ₩34,775 | +0.27% | 2.1천 |
|---|
| 2026.04.09 | ₩34,039 | ₩34,840 | ₩34,039 | ₩34,625 | +1.72% | 2.9천 |
|---|
| 2026.04.08 | ₩34,133 | ₩34,360 | ₩34,133 | ₩34,242 | +0.32% | 3.8천 |
|---|
| 2026.04.07 | ₩33,372 | ₩33,957 | ₩33,372 | ₩33,826 | +1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩33,439 | ₩33,439 | ₩33,372 | ₩33,385 | -0.16% | 8.1천 |
|---|
| 2026.04.02 | ₩33,118 | ₩33,586 | ₩33,118 | ₩33,476 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩33,118 | ₩33,317 | ₩32,905 | ₩33,198 | +0.24% | 6.7천 |
|---|
| 2026.03.31 | ₩32,998 | ₩33,065 | ₩32,851 | ₩32,958 | -0.12% | 8.2천 |
|---|
| 2026.03.30 | ₩32,705 | ₩32,945 | ₩32,624 | ₩32,753 | +0.15% | 8.7천 |
|---|
| 2026.03.27 | ₩32,851 | ₩32,945 | ₩32,464 | ₩32,528 | -0.98% | 3.2만 |
|---|
| 2026.03.26 | ₩32,891 | ₩33,145 | ₩32,891 | ₩33,012 | +0.37% | 3.5천 |
|---|
| 2026.03.25 | ₩33,359 | ₩33,359 | ₩32,799 | ₩32,934 | -1.27% | 1.8만 |
|---|
| 2026.03.24 | ₩33,212 | ₩33,439 | ₩33,118 | ₩33,118 | -0.28% | 9.5천 |
|---|
| 2026.03.23 | ₩33,492 | ₩33,692 | ₩33,265 | ₩33,265 | -0.68% | 5.1천 |
|---|
| 2026.03.20 | ₩34,306 | ₩34,306 | ₩33,104 | ₩33,104 | -3.51% | 9.4천 |
|---|
| 2026.03.19 | ₩34,493 | ₩34,547 | ₩34,248 | ₩34,360 | -0.39% | 1.2만 |
|---|
| 2026.03.18 | ₩34,934 | ₩34,947 | ₩34,493 | ₩34,493 | -1.26% | 7.3천 |
|---|
| 2026.03.17 | ₩35,094 | ₩35,388 | ₩35,081 | ₩35,081 | -0.04% | 7.5천 |
|---|
| 2026.03.16 | ₩34,774 | ₩35,187 | ₩34,774 | ₩34,969 | +0.56% | 9.2천 |
|---|
| 2026.03.13 | ₩34,961 | ₩35,121 | ₩34,653 | ₩34,653 | -0.88% | 4.2천 |
|---|
| 2026.03.12 | ₩34,667 | ₩35,001 | ₩34,373 | ₩34,700 | +0.10% | 1.7만 |
|---|
| 2026.03.11 | ₩34,827 | ₩34,880 | ₩34,547 | ₩34,774 | -0.15% | 5.9천 |
|---|
| 2026.03.10 | ₩35,254 | ₩35,441 | ₩34,880 | ₩34,997 | -0.73% | 8천 |
|---|
| 2026.03.09 | ₩35,041 | ₩35,321 | ₩34,587 | ₩35,185 | +0.41% | 1.3만 |
|---|
| 2026.03.06 | ₩35,241 | ₩35,321 | ₩34,954 | ₩35,321 | +0.23% | 9.4천 |
|---|
| 2026.03.05 | ₩35,628 | ₩35,628 | ₩35,241 | ₩35,413 | -0.60% | 6.7천 |
|---|
| 2026.03.04 | ₩35,748 | ₩35,868 | ₩35,428 | ₩35,840 | +0.26% | 2.7만 |
|---|
| 2026.03.03 | ₩35,615 | ₩35,895 | ₩35,147 | ₩35,731 | +0.33% | 7.8천 |
|---|
| 2026.03.02 | ₩35,468 | ₩35,963 | ₩35,468 | ₩35,963 | +1.40% | 6.1천 |
|---|
| 2026.02.27 | ₩35,615 | ₩36,229 | ₩35,615 | ₩35,787 | +0.48% | 8.4천 |
|---|
| 2026.02.26 | ₩35,401 | ₩35,815 | ₩35,401 | ₩35,693 | +0.83% | 6.5천 |
|---|
| 2026.02.25 | ₩35,294 | ₩35,441 | ₩35,041 | ₩35,348 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩35,348 | ₩35,494 | ₩35,227 | ₩35,481 | +0.38% | 2.2만 |
|---|
| 2026.02.23 | ₩34,947 | ₩35,428 | ₩34,947 | ₩35,268 | +0.92% | 5.1만 |
|---|
| 2026.02.20 | ₩34,694 | ₩35,054 | ₩34,547 | ₩34,961 | +0.77% | 5.4천 |
|---|
| 2026.02.19 | ₩34,704 | ₩34,720 | ₩34,453 | ₩34,631 | -0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩35,054 | ₩35,054 | ₩34,411 | ₩34,507 | -1.56% | 1.1만 |
|---|
| 2026.02.17 | ₩34,907 | ₩35,308 | ₩34,847 | ₩35,280 | +1.07% | 6.4천 |
|---|
| 2026.02.13 | ₩34,280 | ₩34,880 | ₩34,280 | ₩34,796 | +1.51% | 1.4만 |
|---|
| 2026.02.12 | ₩34,694 | ₩34,747 | ₩34,273 | ₩34,348 | -1.00% | 1.1만 |
|---|
| 2026.02.11 | ₩34,573 | ₩34,667 | ₩34,507 | ₩34,572 | -0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩34,293 | ₩34,800 | ₩34,293 | ₩34,734 | +1.28% | 8.6천 |
|---|
| 2026.02.09 | ₩34,280 | ₩34,280 | ₩34,039 | ₩34,232 | -0.14% | 5.2천 |
|---|
| 2026.02.06 | ₩34,400 | ₩34,653 | ₩34,133 | ₩34,226 | -0.50% | 6.9천 |
|---|
| 2026.02.05 | ₩33,853 | ₩34,419 | ₩33,853 | ₩34,306 | +1.34% | 1.3만 |
|---|
| 2026.02.04 | ₩33,505 | ₩34,093 | ₩33,505 | ₩33,909 | +1.20% | 4.1천 |
|---|
| 2026.02.03 | ₩33,399 | ₩33,439 | ₩33,080 | ₩33,439 | +0.12% | 4천 |
|---|
| 2026.02.02 | ₩33,198 | ₩33,359 | ₩33,038 | ₩33,078 | -0.36% | 1.1만 |
|---|
| 2026.01.30 | ₩32,891 | ₩33,305 | ₩32,711 | ₩33,305 | +1.26% | 1만 |
|---|
| 2026.01.29 | ₩32,591 | ₩33,092 | ₩32,544 | ₩33,092 | +1.54% | 1.4만 |
|---|
| 2026.01.28 | ₩33,052 | ₩33,105 | ₩32,430 | ₩32,430 | -1.88% | 2.8만 |
|---|
| 2026.01.27 | ₩32,998 | ₩33,205 | ₩32,957 | ₩33,065 | +0.20% | 1.5만 |
|---|
| 2026.01.26 | ₩33,279 | ₩33,292 | ₩33,012 | ₩33,105 | -0.52% | 8.9만 |
|---|
| 2026.01.23 | ₩33,198 | ₩33,265 | ₩33,078 | ₩33,265 | +0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩33,546 | ₩33,559 | ₩33,244 | ₩33,273 | -0.81% | 1.2만 |
|---|
| 2026.01.21 | ₩33,465 | ₩33,465 | ₩33,239 | ₩33,452 | -0.04% | 2.6만 |
|---|
| 2026.01.20 | ₩33,372 | ₩33,666 | ₩33,372 | ₩33,639 | +0.80% | 2.4만 |
|---|
| 2026.01.16 | ₩33,345 | ₩33,746 | ₩33,332 | ₩33,612 | +0.80% | 7.5천 |
|---|
| 2026.01.15 | ₩33,225 | ₩33,439 | ₩33,118 | ₩33,385 | +0.48% | 4.3천 |
|---|
| 2026.01.14 | ₩32,771 | ₩33,138 | ₩32,771 | ₩33,078 | +0.94% | 6.4천 |
|---|
| 2026.01.13 | ₩32,758 | ₩32,938 | ₩32,503 | ₩32,718 | -0.12% | 5.4천 |
|---|
| 2026.01.12 | ₩32,451 | ₩32,851 | ₩32,438 | ₩32,693 | +0.74% | 5.4천 |
|---|
| 2026.01.09 | ₩32,512 | ₩32,512 | ₩32,317 | ₩32,317 | -0.60% | 6.2천 |
|---|
| 2026.01.08 | ₩32,184 | ₩32,665 | ₩32,184 | ₩32,411 | +0.71% | 3.1만 |
|---|
| 2026.01.07 | ₩31,997 | ₩32,380 | ₩31,997 | ₩32,144 | +0.46% | 7.2천 |
|---|
| 2026.01.06 | ₩31,957 | ₩32,024 | ₩31,690 | ₩31,961 | +0.01% | 1.7만 |
|---|
| 2026.01.05 | ₩31,917 | ₩32,024 | ₩31,637 | ₩31,957 | +0.13% | 8.1천 |
|---|
| 2026.01.02 | ₩31,717 | ₩31,924 | ₩31,570 | ₩31,872 | +0.49% | 5.9천 |
|---|
| 2025.12.31 | ₩31,850 | ₩31,850 | ₩31,570 | ₩31,673 | -0.56% | 2.5만 |
|---|
| 2025.12.30 | ₩31,757 | ₩31,797 | ₩31,637 | ₩31,786 | +0.09% | 1.5만 |
|---|
| 2025.12.29 | ₩31,824 | ₩31,921 | ₩31,650 | ₩31,786 | -0.12% | 1.6만 |
|---|
| 2025.12.26 | ₩31,770 | ₩31,817 | ₩31,663 | ₩31,817 | +0.15% | 3.8천 |
|---|
| 2025.12.24 | ₩31,703 | ₩31,778 | ₩31,650 | ₩31,778 | +0.24% | 1.1천 |
|---|
| 2025.12.23 | ₩31,659 | ₩31,703 | ₩31,450 | ₩31,521 | -0.44% | 1.7만 |
|---|
| 2025.12.22 | ₩31,850 | ₩31,957 | ₩31,710 | ₩31,734 | -0.36% | 1.4만 |
|---|
| 2025.12.19 | ₩32,077 | ₩32,131 | ₩31,864 | ₩31,864 | -0.67% | 7.6천 |
|---|
| 2025.12.18 | ₩32,384 | ₩32,411 | ₩32,091 | ₩32,196 | -0.58% | 1.6만 |
|---|
| 2025.12.17 | ₩31,970 | ₩32,411 | ₩31,970 | ₩32,357 | +1.21% | 4.7만 |
|---|
| 2025.12.16 | ₩32,137 | ₩32,156 | ₩31,904 | ₩32,069 | -0.21% | 9.2천 |
|---|
| 2025.12.15 | ₩32,237 | ₩32,237 | ₩32,017 | ₩32,175 | -0.19% | 5.9천 |
|---|
| 2025.12.12 | ₩32,087 | ₩32,087 | ₩32,010 | ₩32,026 | -0.19% | 3.5천 |
|---|
| 2025.12.11 | ₩32,004 | ₩32,050 | ₩31,699 | ₩31,749 | -0.80% | 1만 |
|---|
| 2025.12.10 | ₩31,650 | ₩31,969 | ₩31,650 | ₩31,783 | +0.42% | 8.2천 |
|---|
| 2025.12.09 | ₩31,637 | ₩31,908 | ₩31,599 | ₩31,599 | -0.12% | 8.5천 |
|---|
| 2025.12.08 | ₩31,650 | ₩31,797 | ₩31,623 | ₩31,623 | -0.08% | 7.6천 |
|---|
| 2025.12.05 | ₩31,984 | ₩32,084 | ₩31,813 | ₩31,813 | -0.53% | 7.1천 |
|---|
| 2025.12.04 | ₩32,144 | ₩32,144 | ₩31,952 | ₩31,952 | -0.60% | 9.7천 |
|---|
| 2025.12.03 | ₩32,200 | ₩32,277 | ₩31,904 | ₩32,144 | -0.17% | 1.2만 |
|---|
| 2025.12.02 | ₩31,997 | ₩32,065 | ₩31,928 | ₩31,980 | -0.05% | 1.4만 |
|---|
| 2025.12.01 | ₩32,107 | ₩32,264 | ₩32,107 | ₩32,236 | +0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩32,371 | ₩32,464 | ₩32,331 | ₩32,331 | -0.12% | 9.7천 |
|---|
| 2025.11.26 | ₩32,277 | ₩32,504 | ₩32,277 | ₩32,292 | +0.05% | 5.2천 |
|---|
| 2025.11.25 | ₩32,331 | ₩32,424 | ₩32,205 | ₩32,205 | -0.39% | 5.8천 |
|---|
| 2025.11.24 | ₩31,984 | ₩32,157 | ₩31,984 | ₩32,105 | +0.38% | 3천 |
|---|
| 2025.11.21 | ₩31,730 | ₩32,196 | ₩31,730 | ₩32,085 | +1.12% | 1.1만 |
|---|
| 2025.11.20 | ₩31,810 | ₩31,810 | ₩31,476 | ₩31,476 | -1.05% | 5.4천 |
|---|
| 2025.11.19 | ₩32,077 | ₩32,077 | ₩31,717 | ₩31,757 | -1.00% | 6.9천 |
|---|
| 2025.11.18 | ₩32,144 | ₩32,153 | ₩32,046 | ₩32,128 | -0.05% | 5.9천 |
|---|
| 2025.11.17 | ₩32,117 | ₩32,331 | ₩31,944 | ₩32,072 | -0.14% | 1.2만 |
|---|
| 2025.11.14 | ₩32,131 | ₩32,215 | ₩32,104 | ₩32,215 | +0.26% | 2.1천 |
|---|
| 2025.11.13 | ₩32,197 | ₩32,237 | ₩32,107 | ₩32,167 | -0.10% | 6.5천 |
|---|
| 2025.11.12 | ₩32,247 | ₩32,325 | ₩32,144 | ₩32,144 | -0.32% | 4.1천 |
|---|
| 2025.11.11 | ₩32,211 | ₩32,446 | ₩32,211 | ₩32,446 | +0.73% | 1.9만 |
|---|
| 2025.11.10 | ₩32,057 | ₩32,159 | ₩31,890 | ₩32,081 | +0.07% | 1.1만 |
|---|
| 2025.11.07 | ₩31,957 | ₩32,156 | ₩31,850 | ₩32,156 | +0.62% | 4.3천 |
|---|
| 2025.11.06 | ₩31,960 | ₩31,960 | ₩31,638 | ₩31,638 | -1.01% | 3.7천 |
|---|
| 2025.11.05 | ₩31,864 | ₩31,964 | ₩31,864 | ₩31,914 | +0.16% | 3천 |
|---|
| 2025.11.04 | ₩31,970 | ₩31,970 | ₩31,597 | ₩31,757 | -0.67% | 1.1만 |
|---|
| 2025.11.03 | ₩31,503 | ₩32,026 | ₩31,503 | ₩32,026 | +1.66% | 6.6천 |
|---|
| 2025.10.31 | ₩31,597 | ₩31,930 | ₩31,597 | ₩31,905 | +0.98% | 1.4만 |
|---|
| 2025.10.30 | ₩31,864 | ₩31,882 | ₩31,637 | ₩31,746 | -0.37% | 4.3천 |
|---|
| 2025.10.29 | ₩32,257 | ₩32,349 | ₩31,783 | ₩31,977 | -0.87% | 7천 |
|---|
| 2025.10.28 | ₩32,865 | ₩32,865 | ₩32,478 | ₩32,564 | -0.91% | 1.7만 |
|---|
| 2025.10.27 | ₩33,025 | ₩33,145 | ₩32,811 | ₩33,145 | +0.36% | 1.2만 |
|---|
| 2025.10.24 | ₩32,945 | ₩33,172 | ₩32,945 | ₩32,998 | +0.16% | 3.6천 |
|---|
| 2025.10.23 | ₩33,052 | ₩33,116 | ₩32,978 | ₩33,084 | +0.10% | 2.9천 |
|---|
| 2025.10.22 | ₩33,190 | ₩33,192 | ₩33,038 | ₩33,066 | -0.37% | 2.1천 |
|---|
| 2025.10.21 | ₩33,252 | ₩33,305 | ₩33,036 | ₩33,036 | -0.65% | 2.9천 |
|---|
| 2025.10.20 | ₩33,052 | ₩33,279 | ₩33,025 | ₩33,279 | +0.69% | 5.7천 |
|---|
| 2025.10.17 | ₩32,683 | ₩32,960 | ₩32,683 | ₩32,960 | +0.85% | 3천 |
|---|
| 2025.10.16 | ₩33,092 | ₩33,092 | ₩32,658 | ₩32,705 | -1.17% | 5.8천 |
|---|
| 2025.10.15 | ₩32,705 | ₩32,911 | ₩32,698 | ₩32,885 | +0.55% | 4.3천 |
|---|
| 2025.10.14 | ₩32,197 | ₩32,538 | ₩32,197 | ₩32,518 | +1.00% | 5.7천 |
|---|
| 2025.10.13 | ₩32,037 | ₩32,224 | ₩31,929 | ₩32,224 | +0.58% | 7.6천 |
|---|
| 2025.10.10 | ₩32,237 | ₩32,237 | ₩31,958 | ₩31,958 | -0.87% | 4.3천 |
|---|