시장 데이터를 불러오는 중
전체 종목
Coastal Compass 100 ETF 과거 주가
Coastal Compass 100 ETF · ROPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coastal Compass 100 ETF · ROPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,263 | ₩39,584 | ₩39,263 | ₩39,553 | +0.74% | 1.2천 |
| 2026.10.08 | ₩39,088 | ₩39,415 | ₩38,968 | ₩39,415 | +0.84% | 4.7천 |
| 2026.10.07 | ₩39,115 | ₩39,182 | ₩39,078 | ₩39,078 | -0.10% | 800 |
| 2026.10.06 | ₩39,075 | ₩39,216 | ₩39,062 | ₩39,162 | +0.22% | 2.6천 |
| 2026.10.05 | ₩39,008 | ₩39,035 | ₩39,003 | ₩39,003 | -0.01% | 500 |
| 2026.10.02 | ₩38,874 | ₩38,894 | ₩38,834 | ₩38,894 | +0.05% | 1.8천 |
| 2026.10.01 | ₩38,680 | ₩38,727 | ₩38,591 | ₩38,727 | +0.12% | 3.1천 |
| 2026.09.30 | ₩39,356 | ₩39,356 | ₩38,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,914 |
| -1.12% |
| 2.6천 |
| 2026.09.29 | ₩39,169 | ₩39,308 | ₩39,155 | ₩39,308 | +0.36% | 3.4천 |
|---|
| 2026.09.28 | ₩39,395 | ₩39,437 | ₩39,390 | ₩39,393 | -0.01% | 5.5천 |
|---|
| 2026.09.25 | ₩39,504 | ₩39,580 | ₩39,490 | ₩39,580 | +0.19% | 1.9천 |
|---|
| 2026.09.24 | ₩39,477 | ₩39,477 | ₩39,316 | ₩39,330 | -0.37% | 2천 |
|---|
| 2026.09.23 | ₩39,638 | ₩39,678 | ₩39,470 | ₩39,470 | -0.42% | 3.9천 |
|---|
| 2026.09.22 | ₩39,544 | ₩39,718 | ₩39,517 | ₩39,681 | +0.35% | 2.7천 |
|---|
| 2026.09.21 | ₩39,598 | ₩39,665 | ₩39,598 | ₩39,626 | +0.07% | 2.2천 |
|---|
| 2026.09.18 | ₩39,464 | ₩39,544 | ₩39,464 | ₩39,532 | +0.17% | 4.1천 |
|---|
| 2026.09.17 | ₩39,611 | ₩39,691 | ₩39,531 | ₩39,669 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩39,866 | ₩39,866 | ₩39,397 | ₩39,540 | -0.82% | 1.3천 |
|---|
| 2026.09.15 | ₩39,933 | ₩39,933 | ₩39,785 | ₩39,839 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩39,946 | ₩39,959 | ₩39,879 | ₩39,959 | +0.03% | 1천 |
|---|
| 2026.09.11 | ₩39,839 | ₩40,013 | ₩39,839 | ₩39,894 | +0.14% | 900 |
|---|
| 2026.09.10 | ₩39,758 | ₩39,866 | ₩39,730 | ₩39,730 | -0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩39,812 | ₩39,839 | ₩39,732 | ₩39,793 | -0.05% | 1.2천 |
|---|
| 2026.09.08 | ₩40,060 | ₩40,080 | ₩40,000 | ₩40,000 | -0.15% | 1.5천 |
|---|
| 2026.09.04 | ₩40,629 | ₩40,629 | ₩40,449 | ₩40,449 | -0.45% | 3.9천 |
|---|
| 2026.09.03 | ₩40,737 | ₩40,750 | ₩40,522 | ₩40,699 | -0.09% | 1.4천 |
|---|
| 2026.09.02 | ₩40,583 | ₩40,628 | ₩40,549 | ₩40,628 | +0.11% | 1천 |
|---|
| 2026.09.01 | ₩40,542 | ₩40,542 | ₩40,331 | ₩40,331 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩40,469 | ₩40,522 | ₩40,469 | ₩40,471 | +0.01% | 1.8천 |
|---|
| 2026.08.28 | ₩40,670 | ₩40,698 | ₩40,670 | ₩40,698 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩40,777 | ₩40,871 | ₩40,750 | ₩40,750 | -0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩41,139 | ₩41,152 | ₩41,133 | ₩41,133 | -0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩41,139 | ₩41,139 | ₩41,135 | ₩41,135 | -0.01% | 1.2천 |
|---|
| 2026.08.24 | ₩41,072 | ₩41,140 | ₩41,045 | ₩41,140 | +0.17% | 2.4천 |
|---|
| 2026.08.21 | ₩40,790 | ₩40,884 | ₩40,790 | ₩40,881 | +0.22% | 2.2천 |
|---|
| 2026.08.20 | ₩40,964 | ₩41,031 | ₩40,737 | ₩40,737 | -0.56% | 30.3만 |
|---|
| 2026.08.19 | ₩40,964 | ₩41,139 | ₩40,964 | ₩41,026 | +0.15% | 17.9만 |
|---|
| 2026.08.18 | ₩40,790 | ₩40,822 | ₩40,777 | ₩40,822 | +0.08% | 900 |
|---|
| 2026.08.17 | ₩40,643 | ₩40,643 | ₩40,629 | ₩40,639 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩40,846 | ₩40,846 | ₩40,846 | ₩40,846 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,871 | ₩40,897 | ₩40,871 | ₩40,895 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩40,603 | ₩40,755 | ₩40,603 | ₩40,755 | +0.38% | 400 |
|---|
| 2026.08.11 | ₩40,670 | ₩40,696 | ₩40,603 | ₩40,603 | -0.16% | 1.1천 |
|---|
| 2026.08.10 | ₩40,603 | ₩40,613 | ₩40,603 | ₩40,613 | +0.03% | 700 |
|---|
| 2026.08.07 | ₩40,779 | ₩40,779 | ₩40,779 | ₩40,779 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩40,777 | ₩40,777 | ₩40,581 | ₩40,581 | -0.48% | 1.4천 |
|---|
| 2026.08.05 | ₩41,005 | ₩41,005 | ₩40,837 | ₩40,938 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩40,361 | ₩40,735 | ₩40,361 | ₩40,735 | +0.93% | 900 |
|---|
| 2026.08.03 | ₩40,308 | ₩40,348 | ₩40,294 | ₩40,306 | -0.00% | 7.4천 |
|---|
| 2026.07.31 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩40,227 | ₩40,438 | ₩40,227 | ₩40,438 | +0.52% | 1.8천 |
|---|
| 2026.07.29 | ₩41,246 | ₩41,246 | ₩40,790 | ₩40,790 | -1.10% | 1.3천 |
|---|
| 2026.07.28 | ₩41,447 | ₩41,554 | ₩41,246 | ₩41,281 | -0.40% | 1.6천 |
|---|
| 2026.07.27 | ₩40,991 | ₩40,991 | ₩40,877 | ₩40,877 | -0.28% | 300 |
|---|
| 2026.07.24 | ₩40,562 | ₩40,804 | ₩40,562 | ₩40,790 | +0.56% | 2.7천 |
|---|
| 2026.07.23 | ₩40,254 | ₩40,442 | ₩40,254 | ₩40,442 | +0.47% | 600 |
|---|
| 2026.07.22 | ₩40,522 | ₩40,589 | ₩40,522 | ₩40,589 | +0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩40,375 | ₩40,418 | ₩40,375 | ₩40,418 | +0.11% | 400 |
|---|
| 2026.07.20 | ₩40,777 | ₩40,777 | ₩40,348 | ₩40,348 | -1.05% | 1.4천 |
|---|
| 2026.07.17 | ₩40,958 | ₩40,958 | ₩40,664 | ₩40,664 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩40,696 | ₩40,876 | ₩40,696 | ₩40,876 | +0.44% | 800 |
|---|
| 2026.07.15 | ₩40,214 | ₩40,335 | ₩40,187 | ₩40,217 | +0.01% | 7.6천 |
|---|
| 2026.07.14 | ₩40,361 | ₩40,361 | ₩40,103 | ₩40,103 | -0.64% | 300 |
|---|
| 2026.07.13 | ₩40,495 | ₩40,495 | ₩40,268 | ₩40,395 | -0.25% | 4.7천 |
|---|
| 2026.07.10 | ₩40,281 | ₩40,442 | ₩40,281 | ₩40,442 | +0.40% | 1.9천 |
|---|
| 2026.07.09 | ₩40,294 | ₩40,415 | ₩40,264 | ₩40,264 | -0.08% | 600 |
|---|
| 2026.07.08 | ₩40,375 | ₩40,375 | ₩40,241 | ₩40,264 | -0.28% | 900 |
|---|
| 2026.07.07 | ₩40,509 | ₩40,639 | ₩40,509 | ₩40,639 | +0.32% | 700 |
|---|
| 2026.07.06 | ₩40,067 | ₩40,221 | ₩40,067 | ₩40,221 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩40,013 | ₩40,306 | ₩40,013 | ₩40,306 | +0.73% | 700 |
|---|
| 2026.07.01 | ₩39,919 | ₩39,919 | ₩39,839 | ₩39,858 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩39,852 | ₩39,852 | ₩39,785 | ₩39,835 | -0.04% | 1천 |
|---|
| 2026.06.29 | ₩39,852 | ₩39,933 | ₩39,758 | ₩39,815 | -0.09% | 6.2천 |
|---|
| 2026.06.26 | ₩40,335 | ₩40,335 | ₩40,207 | ₩40,207 | -0.32% | 700 |
|---|
| 2026.06.25 | ₩40,201 | ₩40,549 | ₩40,187 | ₩40,201 | 0.00% | 6.6천 |
|---|
| 2026.06.24 | ₩39,825 | ₩39,986 | ₩39,745 | ₩39,906 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩39,812 | ₩39,879 | ₩39,812 | ₩39,844 | +0.08% | 2.7천 |
|---|
| 2026.06.22 | ₩39,142 | ₩39,718 | ₩39,142 | ₩39,557 | +1.06% | 5.4천 |
|---|
| 2026.06.18 | ₩39,370 | ₩39,370 | ₩39,299 | ₩39,299 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩40,040 | ₩40,040 | ₩39,504 | ₩39,504 | -1.34% | 7.4천 |
|---|
| 2026.06.16 | ₩40,120 | ₩40,214 | ₩40,120 | ₩40,130 | +0.02% | 3.1천 |
|---|
| 2026.06.15 | ₩39,971 | ₩39,971 | ₩39,971 | ₩39,971 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩40,335 | ₩40,335 | ₩40,260 | ₩40,260 | -0.19% | 1.5천 |
|---|
| 2026.06.11 | ₩39,638 | ₩39,876 | ₩39,638 | ₩39,876 | +0.60% | 600 |
|---|
| 2026.06.10 | ₩39,678 | ₩39,685 | ₩39,460 | ₩39,460 | -0.55% | 900 |
|---|
| 2026.06.09 | ₩39,477 | ₩39,569 | ₩39,370 | ₩39,569 | +0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩39,437 | ₩39,437 | ₩39,395 | ₩39,395 | -0.11% | 300 |
|---|
| 2026.06.05 | ₩39,644 | ₩39,644 | ₩39,527 | ₩39,527 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩39,517 | ₩39,598 | ₩39,517 | ₩39,561 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩39,303 | ₩39,303 | ₩39,135 | ₩39,135 | -0.43% | 400 |
|---|
| 2026.06.02 | ₩38,794 | ₩39,184 | ₩38,794 | ₩39,184 | +1.01% | 500 |
|---|
| 2026.06.01 | ₩39,008 | ₩39,008 | ₩38,914 | ₩38,942 | -0.17% | 3.5천 |
|---|
| 2026.05.29 | ₩39,232 | ₩39,232 | ₩39,232 | ₩39,232 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,330 | ₩39,330 | ₩39,289 | ₩39,303 | -0.07% | 1.3천 |
|---|
| 2026.05.27 | ₩39,376 | ₩39,376 | ₩39,309 | ₩39,309 | -0.17% | 700 |
|---|
| 2026.05.26 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩39,504 | ₩39,611 | ₩39,504 | ₩39,527 | +0.06% | 2.1천 |
|---|
| 2026.05.21 | ₩38,807 | ₩39,314 | ₩38,807 | ₩39,314 | +1.31% | 500 |
|---|
| 2026.05.20 | ₩39,129 | ₩39,209 | ₩39,115 | ₩39,123 | -0.01% | 1.2만 |
|---|
| 2026.05.19 | ₩39,048 | ₩39,303 | ₩39,048 | ₩39,139 | +0.23% | 1.3천 |
|---|
| 2026.05.18 | ₩39,075 | ₩39,100 | ₩39,035 | ₩39,100 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩38,847 | ₩38,874 | ₩38,713 | ₩38,820 | -0.07% | 1.5천 |
|---|
| 2026.05.14 | ₩38,954 | ₩38,954 | ₩38,918 | ₩38,918 | -0.09% | 300 |
|---|
| 2026.05.13 | ₩38,619 | ₩38,619 | ₩38,611 | ₩38,611 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩38,593 | ₩38,717 | ₩38,593 | ₩38,717 | +0.32% | 500 |
|---|
| 2026.05.11 | ₩38,385 | ₩38,385 | ₩38,359 | ₩38,359 | -0.07% | 500 |
|---|
| 2026.05.08 | ₩38,365 | ₩38,365 | ₩38,299 | ₩38,299 | -0.17% | 600 |
|---|
| 2026.05.07 | ₩38,418 | ₩38,418 | ₩38,396 | ₩38,396 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩38,727 | ₩38,806 | ₩38,727 | ₩38,806 | +0.20% | 900 |
|---|
| 2026.05.05 | ₩38,499 | ₩38,619 | ₩38,479 | ₩38,479 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩38,445 | ₩38,512 | ₩38,354 | ₩38,354 | -0.24% | 900 |
|---|
| 2026.05.01 | ₩38,849 | ₩38,849 | ₩38,849 | ₩38,849 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,001 | ₩39,130 | ₩39,001 | ₩39,130 | +0.33% | 700 |
|---|
| 2026.04.29 | ₩38,539 | ₩38,560 | ₩38,472 | ₩38,560 | +0.06% | 400 |
|---|
| 2026.04.28 | ₩38,499 | ₩38,539 | ₩38,461 | ₩38,461 | -0.10% | 700 |
|---|
| 2026.04.27 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,380 | ₩38,380 | ₩38,380 | ₩38,380 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,102 | ₩39,102 | ₩39,001 | ₩39,001 | -0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩38,907 | ₩38,907 | ₩38,633 | ₩38,665 | -0.62% | 1천 |
|---|
| 2026.04.21 | ₩39,008 | ₩39,008 | ₩38,720 | ₩38,720 | -0.74% | 800 |
|---|
| 2026.04.20 | ₩38,968 | ₩38,995 | ₩38,857 | ₩38,857 | -0.29% | 1.3만 |
|---|
| 2026.04.17 | ₩38,901 | ₩38,901 | ₩38,861 | ₩38,871 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩38,365 | ₩38,499 | ₩38,365 | ₩38,488 | +0.32% | 600 |
|---|
| 2026.04.15 | ₩38,170 | ₩38,292 | ₩38,170 | ₩38,292 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩38,338 | ₩38,338 | ₩38,258 | ₩38,322 | -0.04% | 3.1천 |
|---|
| 2026.04.13 | ₩38,191 | ₩38,370 | ₩38,191 | ₩38,370 | +0.47% | 2천 |
|---|
| 2026.04.10 | ₩38,834 | ₩38,834 | ₩38,231 | ₩38,311 | -1.35% | 5.8만 |
|---|
| 2026.04.09 | ₩38,452 | ₩38,633 | ₩38,365 | ₩38,630 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩38,231 | ₩38,401 | ₩38,204 | ₩38,401 | +0.45% | 600 |
|---|
| 2026.04.07 | ₩37,762 | ₩37,815 | ₩37,708 | ₩37,790 | +0.07% | 1.4만 |
|---|
| 2026.04.06 | ₩37,775 | ₩37,854 | ₩37,762 | ₩37,854 | +0.21% | 7.9만 |
|---|
| 2026.04.02 | ₩37,641 | ₩37,708 | ₩37,641 | ₩37,705 | +0.17% | 4.4만 |
|---|
| 2026.04.01 | ₩37,668 | ₩37,789 | ₩37,668 | ₩37,687 | +0.05% | 5.4천 |
|---|
| 2026.03.31 | ₩37,534 | ₩37,896 | ₩37,534 | ₩37,779 | +0.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,413 | ₩37,534 | ₩37,247 | ₩37,247 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩37,306 | ₩37,306 | ₩37,215 | ₩37,215 | -0.24% | 9.4천 |
|---|
| 2026.03.26 | ₩37,641 | ₩37,641 | ₩37,500 | ₩37,500 | -0.37% | 1.2천 |
|---|
| 2026.03.25 | ₩37,628 | ₩37,681 | ₩37,581 | ₩37,594 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩37,628 | ₩37,628 | ₩37,471 | ₩37,471 | -0.42% | 500 |
|---|
| 2026.03.23 | ₩37,480 | ₩37,668 | ₩37,297 | ₩37,297 | -0.49% | 500 |
|---|
| 2026.03.20 | ₩37,077 | ₩37,077 | ₩37,077 | ₩37,077 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩37,199 | ₩37,413 | ₩37,186 | ₩37,286 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩37,574 | ₩37,574 | ₩37,299 | ₩37,299 | -0.73% | 800 |
|---|
| 2026.03.17 | ₩38,204 | ₩38,204 | ₩37,831 | ₩37,831 | -0.98% | 2.9천 |
|---|
| 2026.03.16 | ₩37,882 | ₩37,909 | ₩37,813 | ₩37,813 | -0.18% | 1.9천 |
|---|
| 2026.03.13 | ₩37,762 | ₩37,789 | ₩37,652 | ₩37,652 | -0.29% | 900 |
|---|
| 2026.03.12 | ₩37,655 | ₩37,708 | ₩37,597 | ₩37,597 | -0.15% | 1.4천 |
|---|
| 2026.03.11 | ₩37,829 | ₩37,913 | ₩37,829 | ₩37,913 | +0.22% | 900 |
|---|
| 2026.03.10 | ₩38,365 | ₩38,365 | ₩38,050 | ₩38,050 | -0.82% | 600 |
|---|
| 2026.03.09 | ₩37,762 | ₩38,183 | ₩37,748 | ₩38,183 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩38,057 | ₩38,270 | ₩38,057 | ₩38,270 | +0.56% | 1.4천 |
|---|
| 2026.03.05 | ₩38,820 | ₩38,820 | ₩38,512 | ₩38,582 | -0.61% | 500 |
|---|
| 2026.03.04 | ₩39,182 | ₩39,303 | ₩39,182 | ₩39,232 | +0.13% | 800 |
|---|
| 2026.03.03 | ₩38,928 | ₩39,122 | ₩38,887 | ₩39,122 | +0.50% | 800 |
|---|
| 2026.03.02 | ₩39,186 | ₩39,374 | ₩39,186 | ₩39,374 | +0.48% | 1.1천 |
|---|
| 2026.02.27 | ₩39,236 | ₩39,303 | ₩39,236 | ₩39,291 | +0.14% | 1.4천 |
|---|
| 2026.02.26 | ₩39,330 | ₩39,397 | ₩39,324 | ₩39,324 | -0.01% | 1천 |
|---|
| 2026.02.25 | ₩39,062 | ₩39,189 | ₩39,041 | ₩39,189 | +0.33% | 2.5천 |
|---|
| 2026.02.24 | ₩38,934 | ₩39,075 | ₩38,934 | ₩39,037 | +0.27% | 3.4천 |
|---|
| 2026.02.23 | ₩39,169 | ₩39,169 | ₩39,021 | ₩39,021 | -0.38% | 400 |
|---|
| 2026.02.20 | ₩39,356 | ₩39,410 | ₩39,169 | ₩39,394 | +0.10% | 1.2천 |
|---|
| 2026.02.19 | ₩39,352 | ₩39,352 | ₩39,352 | ₩39,352 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩39,383 | ₩39,439 | ₩39,343 | ₩39,439 | +0.14% | 1.2천 |
|---|
| 2026.02.17 | ₩39,142 | ₩39,410 | ₩39,142 | ₩39,241 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩39,490 | ₩39,490 | ₩39,297 | ₩39,297 | -0.49% | 700 |
|---|
| 2026.02.12 | ₩39,825 | ₩39,825 | ₩39,170 | ₩39,170 | -1.65% | 3.1천 |
|---|
| 2026.02.11 | ₩39,866 | ₩39,973 | ₩39,678 | ₩39,714 | -0.38% | 6.2천 |
|---|
| 2026.02.10 | ₩39,718 | ₩39,718 | ₩39,580 | ₩39,580 | -0.35% | 1천 |
|---|
| 2026.02.09 | ₩39,665 | ₩39,665 | ₩39,557 | ₩39,624 | -0.10% | 4.7천 |
|---|
| 2026.02.06 | ₩39,236 | ₩39,749 | ₩39,236 | ₩39,749 | +1.31% | 1.9천 |
|---|
| 2026.02.05 | ₩38,861 | ₩38,901 | ₩38,861 | ₩38,887 | +0.07% | 700 |
|---|
| 2026.02.04 | ₩39,102 | ₩39,102 | ₩39,048 | ₩39,048 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩38,579 | ₩38,579 | ₩38,405 | ₩38,475 | -0.27% | 900 |
|---|
| 2026.02.02 | ₩38,229 | ₩38,229 | ₩38,185 | ₩38,185 | -0.12% | 400 |
|---|
| 2026.01.30 | ₩37,896 | ₩37,896 | ₩37,889 | ₩37,889 | -0.02% | 600 |
|---|
| 2026.01.29 | ₩37,708 | ₩37,708 | ₩37,641 | ₩37,667 | -0.11% | 800 |
|---|
| 2026.01.28 | ₩37,440 | ₩37,440 | ₩37,253 | ₩37,309 | -0.35% | 800 |
|---|
| 2026.01.27 | ₩37,504 | ₩37,504 | ₩37,504 | ₩37,504 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩37,628 | ₩37,641 | ₩37,597 | ₩37,597 | -0.08% | 700 |
|---|
| 2026.01.23 | ₩37,722 | ₩37,722 | ₩37,518 | ₩37,518 | -0.54% | 2.6천 |
|---|
| 2026.01.22 | ₩37,655 | ₩37,655 | ₩37,600 | ₩37,600 | -0.15% | 700 |
|---|
| 2026.01.21 | ₩37,206 | ₩37,360 | ₩37,206 | ₩37,358 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,454 | ₩37,454 | ₩37,411 | ₩37,411 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩37,601 | ₩37,628 | ₩37,534 | ₩37,580 | -0.06% | 1천 |
|---|
| 2026.01.14 | ₩37,346 | ₩37,467 | ₩37,346 | ₩37,467 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩37,172 | ₩37,212 | ₩37,167 | ₩37,167 | -0.01% | 1.1천 |
|---|
| 2026.01.12 | ₩37,145 | ₩37,246 | ₩37,092 | ₩37,246 | +0.27% | 900 |
|---|
| 2026.01.09 | ₩37,306 | ₩37,306 | ₩37,270 | ₩37,270 | -0.10% | 800 |
|---|
| 2026.01.08 | ₩37,253 | ₩37,373 | ₩37,253 | ₩37,253 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩37,226 | ₩37,226 | ₩36,790 | ₩36,809 | -1.12% | 4.5천 |
|---|
| 2026.01.06 | ₩37,266 | ₩37,266 | ₩37,236 | ₩37,236 | -0.08% | 600 |
|---|
| 2026.01.05 | ₩36,797 | ₩36,998 | ₩36,797 | ₩36,946 | +0.40% | 2만 |
|---|
| 2026.01.02 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,288 | ₩36,288 | ₩36,229 | ₩36,229 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩36,449 | ₩36,449 | ₩36,406 | ₩36,406 | -0.12% | 300 |
|---|
| 2025.12.29 | ₩36,475 | ₩36,475 | ₩36,435 | ₩36,446 | -0.08% | 1.6천 |
|---|
| 2025.12.26 | ₩36,395 | ₩36,467 | ₩36,395 | ₩36,467 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩36,315 | ₩36,315 | ₩36,254 | ₩36,254 | -0.17% | 800 |
|---|
| 2025.12.22 | ₩36,583 | ₩36,609 | ₩36,569 | ₩36,608 | +0.07% | 1천 |
|---|
| 2025.12.19 | ₩36,408 | ₩36,408 | ₩36,315 | ₩36,315 | -0.26% | 800 |
|---|
| 2025.12.18 | ₩36,355 | ₩36,408 | ₩36,345 | ₩36,352 | -0.01% | 2천 |
|---|
| 2025.12.17 | ₩36,288 | ₩36,315 | ₩36,288 | ₩36,302 | +0.04% | 2천 |
|---|
| 2025.12.16 | ₩36,207 | ₩36,276 | ₩36,207 | ₩36,276 | +0.19% | 2.8천 |
|---|
| 2025.12.15 | ₩36,516 | ₩36,623 | ₩36,516 | ₩36,587 | +0.19% | 2.7천 |
|---|
| 2025.12.12 | ₩36,382 | ₩36,426 | ₩36,382 | ₩36,426 | +0.12% | 200 |
|---|
| 2025.12.11 | ₩36,516 | ₩36,516 | ₩36,501 | ₩36,501 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩35,966 | ₩36,268 | ₩35,966 | ₩36,268 | +0.84% | 200 |
|---|
| 2025.12.09 | ₩35,913 | ₩35,913 | ₩35,677 | ₩35,677 | -0.66% | 1.5천 |
|---|
| 2025.12.08 | ₩35,749 | ₩35,805 | ₩35,675 | ₩35,675 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩36,006 | ₩36,006 | ₩35,825 | ₩35,825 | -0.50% | 500 |
|---|
| 2025.12.04 | ₩35,966 | ₩35,980 | ₩35,903 | ₩35,903 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩35,872 | ₩35,933 | ₩35,872 | ₩35,933 | +0.17% | 600 |
|---|
| 2025.12.02 | ₩35,537 | ₩35,594 | ₩35,537 | ₩35,594 | +0.16% | 900 |
|---|
| 2025.12.01 | ₩35,926 | ₩35,926 | ₩35,635 | ₩35,635 | -0.81% | 200 |
|---|
| 2025.11.28 | ₩35,884 | ₩35,884 | ₩35,884 | ₩35,884 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,714 | ₩35,714 | ₩35,714 | ₩35,714 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,511 | ₩35,541 | ₩35,511 | ₩35,541 | +0.09% | 600 |
|---|
| 2025.11.24 | ₩35,243 | ₩35,243 | ₩35,123 | ₩35,123 | -0.34% | 400 |
|---|
| 2025.11.21 | ₩35,082 | ₩35,109 | ₩35,082 | ₩35,107 | +0.07% | 500 |
|---|
| 2025.11.20 | ₩34,653 | ₩34,653 | ₩34,590 | ₩34,590 | -0.18% | 300 |
|---|
| 2025.11.19 | ₩34,925 | ₩34,925 | ₩34,925 | ₩34,925 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩35,103 | ₩35,103 | ₩35,103 | ₩35,103 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,377 | ₩35,377 | ₩34,945 | ₩34,945 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩35,403 | ₩35,403 | ₩35,364 | ₩35,364 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩35,551 | ₩35,551 | ₩35,497 | ₩35,508 | -0.12% | 2.2만 |
|---|
| 2025.11.12 | ₩35,725 | ₩35,725 | ₩35,683 | ₩35,683 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩35,323 | ₩35,496 | ₩35,323 | ₩35,468 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩34,760 | ₩35,028 | ₩34,760 | ₩35,015 | +0.73% | 7.6만 |
|---|
| 2025.11.07 | ₩34,693 | ₩34,908 | ₩34,693 | ₩34,908 | +0.62% | 200 |
|---|
| 2025.11.06 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,637 | ₩34,637 | ₩34,637 | ₩34,637 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,787 | ₩34,787 | ₩34,737 | ₩34,737 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩35,189 | ₩35,189 | ₩35,147 | ₩35,147 | -0.12% | 300 |
|---|
| 2025.10.28 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,549 | ₩35,549 | ₩35,549 | ₩35,549 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,155 | ₩35,155 | ₩35,155 | ₩35,155 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,826 | ₩34,826 | ₩34,826 | ₩34,826 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,575 | ₩34,575 | ₩34,575 | ₩34,575 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,412 | ₩34,485 | ₩34,412 | ₩34,485 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩34,439 | ₩34,464 | ₩34,278 | ₩34,278 | -0.47% | 300 |
|---|