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 | ₩39,293 | ₩39,615 | ₩39,293 | ₩39,584 | +0.74% | 1.2천 |
| 2026.10.08 | ₩39,119 | ₩39,446 | ₩38,998 | ₩39,446 | +0.84% | 4.7천 |
| 2026.10.07 | ₩39,146 | ₩39,213 | ₩39,108 | ₩39,108 | -0.10% | 800 |
| 2026.10.06 | ₩39,106 | ₩39,246 | ₩39,092 | ₩39,193 | +0.22% | 2.6천 |
| 2026.10.05 | ₩39,039 | ₩39,065 | ₩39,033 | ₩39,033 | -0.01% | 500 |
| 2026.10.02 | ₩38,904 | ₩38,925 | ₩38,864 | ₩38,925 | +0.05% | 1.8천 |
| 2026.10.01 | ₩38,710 | ₩38,757 | ₩38,621 | ₩38,757 | +0.12% | 3.1천 |
| 2026.09.30 | ₩39,387 | ₩39,387 | ₩38,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,945 |
| -1.12% |
| 2.6천 |
| 2026.09.29 | ₩39,199 | ₩39,339 | ₩39,186 | ₩39,339 | +0.36% | 3.4천 |
|---|
| 2026.09.28 | ₩39,426 | ₩39,468 | ₩39,421 | ₩39,423 | -0.01% | 5.5천 |
|---|
| 2026.09.25 | ₩39,535 | ₩39,611 | ₩39,521 | ₩39,611 | +0.19% | 1.9천 |
|---|
| 2026.09.24 | ₩39,508 | ₩39,508 | ₩39,347 | ₩39,360 | -0.37% | 2천 |
|---|
| 2026.09.23 | ₩39,669 | ₩39,709 | ₩39,501 | ₩39,501 | -0.42% | 3.9천 |
|---|
| 2026.09.22 | ₩39,575 | ₩39,749 | ₩39,548 | ₩39,712 | +0.35% | 2.7천 |
|---|
| 2026.09.21 | ₩39,629 | ₩39,696 | ₩39,629 | ₩39,657 | +0.07% | 2.2천 |
|---|
| 2026.09.18 | ₩39,495 | ₩39,575 | ₩39,495 | ₩39,563 | +0.17% | 4.1천 |
|---|
| 2026.09.17 | ₩39,642 | ₩39,722 | ₩39,562 | ₩39,700 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩39,897 | ₩39,897 | ₩39,427 | ₩39,571 | -0.82% | 1.3천 |
|---|
| 2026.09.15 | ₩39,964 | ₩39,964 | ₩39,816 | ₩39,870 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩39,977 | ₩39,991 | ₩39,910 | ₩39,991 | +0.03% | 1천 |
|---|
| 2026.09.11 | ₩39,870 | ₩40,044 | ₩39,870 | ₩39,925 | +0.14% | 900 |
|---|
| 2026.09.10 | ₩39,790 | ₩39,897 | ₩39,761 | ₩39,761 | -0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩39,843 | ₩39,870 | ₩39,763 | ₩39,824 | -0.05% | 1.2천 |
|---|
| 2026.09.08 | ₩40,091 | ₩40,111 | ₩40,031 | ₩40,031 | -0.15% | 1.5천 |
|---|
| 2026.09.04 | ₩40,661 | ₩40,661 | ₩40,480 | ₩40,480 | -0.45% | 3.9천 |
|---|
| 2026.09.03 | ₩40,769 | ₩40,782 | ₩40,554 | ₩40,731 | -0.09% | 1.4천 |
|---|
| 2026.09.02 | ₩40,614 | ₩40,660 | ₩40,581 | ₩40,660 | +0.11% | 1천 |
|---|
| 2026.09.01 | ₩40,574 | ₩40,574 | ₩40,362 | ₩40,362 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩40,500 | ₩40,554 | ₩40,500 | ₩40,503 | +0.01% | 1.8천 |
|---|
| 2026.08.28 | ₩40,701 | ₩40,730 | ₩40,701 | ₩40,730 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩40,809 | ₩40,903 | ₩40,782 | ₩40,782 | -0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩41,171 | ₩41,184 | ₩41,165 | ₩41,165 | -0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩41,171 | ₩41,171 | ₩41,167 | ₩41,167 | -0.01% | 1.2천 |
|---|
| 2026.08.24 | ₩41,104 | ₩41,172 | ₩41,077 | ₩41,172 | +0.17% | 2.4천 |
|---|
| 2026.08.21 | ₩40,822 | ₩40,916 | ₩40,822 | ₩40,913 | +0.22% | 2.2천 |
|---|
| 2026.08.20 | ₩40,997 | ₩41,064 | ₩40,769 | ₩40,769 | -0.56% | 30.3만 |
|---|
| 2026.08.19 | ₩40,997 | ₩41,171 | ₩40,997 | ₩41,058 | +0.15% | 17.9만 |
|---|
| 2026.08.18 | ₩40,822 | ₩40,854 | ₩40,809 | ₩40,854 | +0.08% | 900 |
|---|
| 2026.08.17 | ₩40,675 | ₩40,675 | ₩40,661 | ₩40,671 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩40,878 | ₩40,878 | ₩40,878 | ₩40,878 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,903 | ₩40,929 | ₩40,903 | ₩40,927 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩40,634 | ₩40,787 | ₩40,634 | ₩40,787 | +0.38% | 400 |
|---|
| 2026.08.11 | ₩40,701 | ₩40,728 | ₩40,634 | ₩40,634 | -0.16% | 1.1천 |
|---|
| 2026.08.10 | ₩40,634 | ₩40,645 | ₩40,634 | ₩40,645 | +0.03% | 700 |
|---|
| 2026.08.07 | ₩40,811 | ₩40,811 | ₩40,811 | ₩40,811 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩40,809 | ₩40,809 | ₩40,613 | ₩40,613 | -0.48% | 1.4천 |
|---|
| 2026.08.05 | ₩41,037 | ₩41,037 | ₩40,869 | ₩40,970 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩40,393 | ₩40,767 | ₩40,393 | ₩40,767 | +0.93% | 900 |
|---|
| 2026.08.03 | ₩40,339 | ₩40,380 | ₩40,326 | ₩40,338 | -0.00% | 7.4천 |
|---|
| 2026.07.31 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩40,259 | ₩40,469 | ₩40,259 | ₩40,469 | +0.52% | 1.8천 |
|---|
| 2026.07.29 | ₩41,278 | ₩41,278 | ₩40,822 | ₩40,822 | -1.10% | 1.3천 |
|---|
| 2026.07.28 | ₩41,479 | ₩41,587 | ₩41,278 | ₩41,313 | -0.40% | 1.6천 |
|---|
| 2026.07.27 | ₩41,023 | ₩41,023 | ₩40,909 | ₩40,909 | -0.28% | 300 |
|---|
| 2026.07.24 | ₩40,594 | ₩40,836 | ₩40,594 | ₩40,822 | +0.56% | 2.7천 |
|---|
| 2026.07.23 | ₩40,286 | ₩40,473 | ₩40,286 | ₩40,473 | +0.47% | 600 |
|---|
| 2026.07.22 | ₩40,554 | ₩40,621 | ₩40,554 | ₩40,621 | +0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩40,406 | ₩40,449 | ₩40,406 | ₩40,449 | +0.11% | 400 |
|---|
| 2026.07.20 | ₩40,809 | ₩40,809 | ₩40,380 | ₩40,380 | -1.05% | 1.4천 |
|---|
| 2026.07.17 | ₩40,990 | ₩40,990 | ₩40,696 | ₩40,696 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩40,728 | ₩40,908 | ₩40,728 | ₩40,908 | +0.44% | 800 |
|---|
| 2026.07.15 | ₩40,246 | ₩40,366 | ₩40,219 | ₩40,248 | +0.01% | 7.6천 |
|---|
| 2026.07.14 | ₩40,393 | ₩40,393 | ₩40,134 | ₩40,134 | -0.64% | 300 |
|---|
| 2026.07.13 | ₩40,527 | ₩40,527 | ₩40,299 | ₩40,427 | -0.25% | 4.7천 |
|---|
| 2026.07.10 | ₩40,313 | ₩40,473 | ₩40,313 | ₩40,473 | +0.40% | 1.9천 |
|---|
| 2026.07.09 | ₩40,326 | ₩40,447 | ₩40,295 | ₩40,295 | -0.08% | 600 |
|---|
| 2026.07.08 | ₩40,406 | ₩40,406 | ₩40,272 | ₩40,295 | -0.28% | 900 |
|---|
| 2026.07.07 | ₩40,541 | ₩40,671 | ₩40,541 | ₩40,671 | +0.32% | 700 |
|---|
| 2026.07.06 | ₩40,098 | ₩40,252 | ₩40,098 | ₩40,252 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩40,044 | ₩40,338 | ₩40,044 | ₩40,338 | +0.73% | 700 |
|---|
| 2026.07.01 | ₩39,950 | ₩39,950 | ₩39,870 | ₩39,889 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩39,883 | ₩39,883 | ₩39,816 | ₩39,866 | -0.04% | 1천 |
|---|
| 2026.06.29 | ₩39,883 | ₩39,964 | ₩39,790 | ₩39,846 | -0.09% | 6.2천 |
|---|
| 2026.06.26 | ₩40,366 | ₩40,366 | ₩40,239 | ₩40,239 | -0.32% | 700 |
|---|
| 2026.06.25 | ₩40,232 | ₩40,581 | ₩40,219 | ₩40,232 | 0.00% | 6.6천 |
|---|
| 2026.06.24 | ₩39,857 | ₩40,018 | ₩39,776 | ₩39,937 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩39,843 | ₩39,910 | ₩39,843 | ₩39,875 | +0.08% | 2.7천 |
|---|
| 2026.06.22 | ₩39,173 | ₩39,749 | ₩39,173 | ₩39,588 | +1.06% | 5.4천 |
|---|
| 2026.06.18 | ₩39,401 | ₩39,401 | ₩39,330 | ₩39,330 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩40,071 | ₩40,071 | ₩39,535 | ₩39,535 | -1.34% | 7.4천 |
|---|
| 2026.06.16 | ₩40,152 | ₩40,246 | ₩40,152 | ₩40,161 | +0.02% | 3.1천 |
|---|
| 2026.06.15 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩40,366 | ₩40,366 | ₩40,291 | ₩40,291 | -0.19% | 1.5천 |
|---|
| 2026.06.11 | ₩39,669 | ₩39,908 | ₩39,669 | ₩39,908 | +0.60% | 600 |
|---|
| 2026.06.10 | ₩39,709 | ₩39,716 | ₩39,490 | ₩39,490 | -0.55% | 900 |
|---|
| 2026.06.09 | ₩39,508 | ₩39,600 | ₩39,401 | ₩39,600 | +0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩39,468 | ₩39,468 | ₩39,426 | ₩39,426 | -0.11% | 300 |
|---|
| 2026.06.05 | ₩39,676 | ₩39,676 | ₩39,558 | ₩39,558 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩39,548 | ₩39,629 | ₩39,548 | ₩39,592 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩39,334 | ₩39,334 | ₩39,166 | ₩39,166 | -0.43% | 400 |
|---|
| 2026.06.02 | ₩38,824 | ₩39,214 | ₩38,824 | ₩39,214 | +1.01% | 500 |
|---|
| 2026.06.01 | ₩39,039 | ₩39,039 | ₩38,945 | ₩38,973 | -0.17% | 3.5천 |
|---|
| 2026.05.29 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,360 | ₩39,360 | ₩39,320 | ₩39,334 | -0.07% | 1.3천 |
|---|
| 2026.05.27 | ₩39,407 | ₩39,407 | ₩39,340 | ₩39,340 | -0.17% | 700 |
|---|
| 2026.05.26 | ₩39,312 | ₩39,312 | ₩39,312 | ₩39,312 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩39,535 | ₩39,642 | ₩39,535 | ₩39,558 | +0.06% | 2.1천 |
|---|
| 2026.05.21 | ₩38,837 | ₩39,344 | ₩38,837 | ₩39,344 | +1.31% | 500 |
|---|
| 2026.05.20 | ₩39,159 | ₩39,240 | ₩39,146 | ₩39,154 | -0.01% | 1.2만 |
|---|
| 2026.05.19 | ₩39,079 | ₩39,334 | ₩39,079 | ₩39,170 | +0.23% | 1.3천 |
|---|
| 2026.05.18 | ₩39,106 | ₩39,131 | ₩39,065 | ₩39,131 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩38,878 | ₩38,904 | ₩38,744 | ₩38,851 | -0.07% | 1.5천 |
|---|
| 2026.05.14 | ₩38,985 | ₩38,985 | ₩38,949 | ₩38,949 | -0.09% | 300 |
|---|
| 2026.05.13 | ₩38,650 | ₩38,650 | ₩38,642 | ₩38,642 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩38,623 | ₩38,748 | ₩38,623 | ₩38,748 | +0.32% | 500 |
|---|
| 2026.05.11 | ₩38,415 | ₩38,415 | ₩38,389 | ₩38,389 | -0.07% | 500 |
|---|
| 2026.05.08 | ₩38,395 | ₩38,395 | ₩38,329 | ₩38,329 | -0.17% | 600 |
|---|
| 2026.05.07 | ₩38,448 | ₩38,448 | ₩38,426 | ₩38,426 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩38,757 | ₩38,836 | ₩38,757 | ₩38,836 | +0.20% | 900 |
|---|
| 2026.05.05 | ₩38,529 | ₩38,650 | ₩38,509 | ₩38,509 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩38,475 | ₩38,542 | ₩38,384 | ₩38,384 | -0.24% | 900 |
|---|
| 2026.05.01 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,032 | ₩39,161 | ₩39,032 | ₩39,161 | +0.33% | 700 |
|---|
| 2026.04.29 | ₩38,569 | ₩38,591 | ₩38,502 | ₩38,591 | +0.06% | 400 |
|---|
| 2026.04.28 | ₩38,529 | ₩38,569 | ₩38,491 | ₩38,491 | -0.10% | 700 |
|---|
| 2026.04.27 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,132 | ₩39,132 | ₩39,032 | ₩39,032 | -0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩38,938 | ₩38,938 | ₩38,663 | ₩38,695 | -0.62% | 1천 |
|---|
| 2026.04.21 | ₩39,039 | ₩39,039 | ₩38,750 | ₩38,750 | -0.74% | 800 |
|---|
| 2026.04.20 | ₩38,998 | ₩39,025 | ₩38,887 | ₩38,887 | -0.29% | 1.3만 |
|---|
| 2026.04.17 | ₩38,931 | ₩38,931 | ₩38,891 | ₩38,902 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩38,395 | ₩38,529 | ₩38,395 | ₩38,518 | +0.32% | 600 |
|---|
| 2026.04.15 | ₩38,200 | ₩38,322 | ₩38,200 | ₩38,322 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩38,368 | ₩38,368 | ₩38,288 | ₩38,352 | -0.04% | 3.1천 |
|---|
| 2026.04.13 | ₩38,220 | ₩38,400 | ₩38,220 | ₩38,400 | +0.47% | 2천 |
|---|
| 2026.04.10 | ₩38,864 | ₩38,864 | ₩38,261 | ₩38,341 | -1.35% | 5.8만 |
|---|
| 2026.04.09 | ₩38,482 | ₩38,663 | ₩38,395 | ₩38,660 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩38,261 | ₩38,431 | ₩38,234 | ₩38,431 | +0.45% | 600 |
|---|
| 2026.04.07 | ₩37,791 | ₩37,845 | ₩37,738 | ₩37,820 | +0.07% | 1.4만 |
|---|
| 2026.04.06 | ₩37,805 | ₩37,884 | ₩37,791 | ₩37,884 | +0.21% | 7.9만 |
|---|
| 2026.04.02 | ₩37,671 | ₩37,738 | ₩37,671 | ₩37,735 | +0.17% | 4.4만 |
|---|
| 2026.04.01 | ₩37,697 | ₩37,818 | ₩37,697 | ₩37,716 | +0.05% | 5.4천 |
|---|
| 2026.03.31 | ₩37,563 | ₩37,925 | ₩37,563 | ₩37,809 | +0.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,443 | ₩37,563 | ₩37,276 | ₩37,276 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩37,335 | ₩37,335 | ₩37,244 | ₩37,244 | -0.24% | 9.4천 |
|---|
| 2026.03.26 | ₩37,671 | ₩37,671 | ₩37,530 | ₩37,530 | -0.37% | 1.2천 |
|---|
| 2026.03.25 | ₩37,657 | ₩37,711 | ₩37,610 | ₩37,624 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩37,657 | ₩37,657 | ₩37,500 | ₩37,500 | -0.42% | 500 |
|---|
| 2026.03.23 | ₩37,510 | ₩37,697 | ₩37,326 | ₩37,326 | -0.49% | 500 |
|---|
| 2026.03.20 | ₩37,106 | ₩37,106 | ₩37,106 | ₩37,106 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩37,228 | ₩37,443 | ₩37,215 | ₩37,315 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩37,604 | ₩37,604 | ₩37,329 | ₩37,329 | -0.73% | 800 |
|---|
| 2026.03.17 | ₩38,234 | ₩38,234 | ₩37,861 | ₩37,861 | -0.98% | 2.9천 |
|---|
| 2026.03.16 | ₩37,912 | ₩37,939 | ₩37,842 | ₩37,842 | -0.18% | 1.9천 |
|---|
| 2026.03.13 | ₩37,791 | ₩37,818 | ₩37,681 | ₩37,681 | -0.29% | 900 |
|---|
| 2026.03.12 | ₩37,684 | ₩37,738 | ₩37,626 | ₩37,626 | -0.15% | 1.4천 |
|---|
| 2026.03.11 | ₩37,858 | ₩37,943 | ₩37,858 | ₩37,943 | +0.22% | 900 |
|---|
| 2026.03.10 | ₩38,395 | ₩38,395 | ₩38,080 | ₩38,080 | -0.82% | 600 |
|---|
| 2026.03.09 | ₩37,791 | ₩38,212 | ₩37,778 | ₩38,212 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩38,086 | ₩38,300 | ₩38,086 | ₩38,300 | +0.56% | 1.4천 |
|---|
| 2026.03.05 | ₩38,851 | ₩38,851 | ₩38,542 | ₩38,612 | -0.61% | 500 |
|---|
| 2026.03.04 | ₩39,213 | ₩39,334 | ₩39,213 | ₩39,263 | +0.13% | 800 |
|---|
| 2026.03.03 | ₩38,958 | ₩39,153 | ₩38,918 | ₩39,153 | +0.50% | 800 |
|---|
| 2026.03.02 | ₩39,217 | ₩39,405 | ₩39,217 | ₩39,405 | +0.48% | 1.1천 |
|---|
| 2026.02.27 | ₩39,267 | ₩39,334 | ₩39,267 | ₩39,322 | +0.14% | 1.4천 |
|---|
| 2026.02.26 | ₩39,360 | ₩39,427 | ₩39,355 | ₩39,355 | -0.01% | 1천 |
|---|
| 2026.02.25 | ₩39,092 | ₩39,220 | ₩39,072 | ₩39,220 | +0.33% | 2.5천 |
|---|
| 2026.02.24 | ₩38,965 | ₩39,106 | ₩38,965 | ₩39,068 | +0.27% | 3.4천 |
|---|
| 2026.02.23 | ₩39,199 | ₩39,199 | ₩39,052 | ₩39,052 | -0.38% | 400 |
|---|
| 2026.02.20 | ₩39,387 | ₩39,441 | ₩39,199 | ₩39,425 | +0.10% | 1.2천 |
|---|
| 2026.02.19 | ₩39,383 | ₩39,383 | ₩39,383 | ₩39,383 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩39,414 | ₩39,470 | ₩39,374 | ₩39,470 | +0.14% | 1.2천 |
|---|
| 2026.02.17 | ₩39,173 | ₩39,441 | ₩39,173 | ₩39,272 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩39,521 | ₩39,521 | ₩39,328 | ₩39,328 | -0.49% | 700 |
|---|
| 2026.02.12 | ₩39,857 | ₩39,857 | ₩39,201 | ₩39,201 | -1.65% | 3.1천 |
|---|
| 2026.02.11 | ₩39,897 | ₩40,004 | ₩39,709 | ₩39,745 | -0.38% | 6.2천 |
|---|
| 2026.02.10 | ₩39,749 | ₩39,749 | ₩39,611 | ₩39,611 | -0.35% | 1천 |
|---|
| 2026.02.09 | ₩39,696 | ₩39,696 | ₩39,588 | ₩39,655 | -0.10% | 4.7천 |
|---|
| 2026.02.06 | ₩39,267 | ₩39,780 | ₩39,267 | ₩39,780 | +1.31% | 1.9천 |
|---|
| 2026.02.05 | ₩38,891 | ₩38,931 | ₩38,891 | ₩38,918 | +0.07% | 700 |
|---|
| 2026.02.04 | ₩39,132 | ₩39,132 | ₩39,079 | ₩39,079 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩38,609 | ₩38,609 | ₩38,435 | ₩38,505 | -0.27% | 900 |
|---|
| 2026.02.02 | ₩38,259 | ₩38,259 | ₩38,215 | ₩38,215 | -0.12% | 400 |
|---|
| 2026.01.30 | ₩37,925 | ₩37,925 | ₩37,919 | ₩37,919 | -0.02% | 600 |
|---|
| 2026.01.29 | ₩37,738 | ₩37,738 | ₩37,671 | ₩37,696 | -0.11% | 800 |
|---|
| 2026.01.28 | ₩37,469 | ₩37,469 | ₩37,282 | ₩37,338 | -0.35% | 800 |
|---|
| 2026.01.27 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩37,657 | ₩37,671 | ₩37,626 | ₩37,626 | -0.08% | 700 |
|---|
| 2026.01.23 | ₩37,751 | ₩37,751 | ₩37,547 | ₩37,547 | -0.54% | 2.6천 |
|---|
| 2026.01.22 | ₩37,684 | ₩37,684 | ₩37,629 | ₩37,629 | -0.15% | 700 |
|---|
| 2026.01.21 | ₩37,235 | ₩37,389 | ₩37,235 | ₩37,388 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩36,955 | ₩36,955 | ₩36,955 | ₩36,955 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,483 | ₩37,483 | ₩37,440 | ₩37,440 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩37,630 | ₩37,657 | ₩37,563 | ₩37,609 | -0.06% | 1천 |
|---|
| 2026.01.14 | ₩37,376 | ₩37,496 | ₩37,376 | ₩37,496 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩37,201 | ₩37,242 | ₩37,196 | ₩37,196 | -0.01% | 1.1천 |
|---|
| 2026.01.12 | ₩37,174 | ₩37,275 | ₩37,121 | ₩37,275 | +0.27% | 900 |
|---|
| 2026.01.09 | ₩37,335 | ₩37,335 | ₩37,299 | ₩37,299 | -0.10% | 800 |
|---|
| 2026.01.08 | ₩37,282 | ₩37,402 | ₩37,282 | ₩37,282 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩37,255 | ₩37,255 | ₩36,819 | ₩36,838 | -1.12% | 4.5천 |
|---|
| 2026.01.06 | ₩37,295 | ₩37,295 | ₩37,266 | ₩37,266 | -0.08% | 600 |
|---|
| 2026.01.05 | ₩36,826 | ₩37,027 | ₩36,826 | ₩36,975 | +0.40% | 2만 |
|---|
| 2026.01.02 | ₩36,508 | ₩36,508 | ₩36,508 | ₩36,508 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,316 | ₩36,316 | ₩36,257 | ₩36,257 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩36,477 | ₩36,477 | ₩36,434 | ₩36,434 | -0.12% | 300 |
|---|
| 2025.12.29 | ₩36,504 | ₩36,504 | ₩36,464 | ₩36,474 | -0.08% | 1.6천 |
|---|
| 2025.12.26 | ₩36,423 | ₩36,496 | ₩36,423 | ₩36,496 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩36,343 | ₩36,343 | ₩36,283 | ₩36,283 | -0.17% | 800 |
|---|
| 2025.12.22 | ₩36,611 | ₩36,638 | ₩36,598 | ₩36,637 | +0.07% | 1천 |
|---|
| 2025.12.19 | ₩36,437 | ₩36,437 | ₩36,343 | ₩36,343 | -0.26% | 800 |
|---|
| 2025.12.18 | ₩36,383 | ₩36,437 | ₩36,374 | ₩36,381 | -0.01% | 2천 |
|---|
| 2025.12.17 | ₩36,316 | ₩36,343 | ₩36,316 | ₩36,331 | +0.04% | 2천 |
|---|
| 2025.12.16 | ₩36,236 | ₩36,304 | ₩36,236 | ₩36,304 | +0.19% | 2.8천 |
|---|
| 2025.12.15 | ₩36,544 | ₩36,651 | ₩36,544 | ₩36,615 | +0.19% | 2.7천 |
|---|
| 2025.12.12 | ₩36,410 | ₩36,454 | ₩36,410 | ₩36,454 | +0.12% | 200 |
|---|
| 2025.12.11 | ₩36,544 | ₩36,544 | ₩36,529 | ₩36,529 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩35,994 | ₩36,296 | ₩35,994 | ₩36,296 | +0.84% | 200 |
|---|
| 2025.12.09 | ₩35,941 | ₩35,941 | ₩35,705 | ₩35,705 | -0.66% | 1.5천 |
|---|
| 2025.12.08 | ₩35,777 | ₩35,833 | ₩35,703 | ₩35,703 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩36,035 | ₩36,035 | ₩35,854 | ₩35,854 | -0.50% | 500 |
|---|
| 2025.12.04 | ₩35,994 | ₩36,008 | ₩35,931 | ₩35,931 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩35,900 | ₩35,961 | ₩35,900 | ₩35,961 | +0.17% | 600 |
|---|
| 2025.12.02 | ₩35,565 | ₩35,622 | ₩35,565 | ₩35,622 | +0.16% | 900 |
|---|
| 2025.12.01 | ₩35,954 | ₩35,954 | ₩35,663 | ₩35,663 | -0.81% | 200 |
|---|
| 2025.11.28 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,742 | ₩35,742 | ₩35,742 | ₩35,742 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,538 | ₩35,569 | ₩35,538 | ₩35,569 | +0.09% | 600 |
|---|
| 2025.11.24 | ₩35,270 | ₩35,270 | ₩35,151 | ₩35,151 | -0.34% | 400 |
|---|
| 2025.11.21 | ₩35,109 | ₩35,136 | ₩35,109 | ₩35,135 | +0.07% | 500 |
|---|
| 2025.11.20 | ₩34,680 | ₩34,680 | ₩34,617 | ₩34,617 | -0.18% | 300 |
|---|
| 2025.11.19 | ₩34,952 | ₩34,952 | ₩34,952 | ₩34,952 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,404 | ₩35,404 | ₩34,972 | ₩34,972 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩35,431 | ₩35,431 | ₩35,392 | ₩35,392 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩35,579 | ₩35,579 | ₩35,525 | ₩35,536 | -0.12% | 2.2만 |
|---|
| 2025.11.12 | ₩35,753 | ₩35,753 | ₩35,711 | ₩35,711 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩35,351 | ₩35,524 | ₩35,351 | ₩35,495 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩34,787 | ₩35,056 | ₩34,787 | ₩35,042 | +0.73% | 7.6만 |
|---|
| 2025.11.07 | ₩34,720 | ₩34,935 | ₩34,720 | ₩34,935 | +0.62% | 200 |
|---|
| 2025.11.06 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,664 | ₩34,664 | ₩34,664 | ₩34,664 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,814 | ₩34,814 | ₩34,765 | ₩34,765 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩35,216 | ₩35,216 | ₩35,175 | ₩35,175 | -0.12% | 300 |
|---|
| 2025.10.28 | ₩35,477 | ₩35,477 | ₩35,477 | ₩35,477 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,404 | ₩35,404 | ₩35,404 | ₩35,404 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,200 | ₩35,200 | ₩35,200 | ₩35,200 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,183 | ₩35,183 | ₩35,183 | ₩35,183 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,296 | ₩35,296 | ₩35,296 | ₩35,296 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,439 | ₩34,512 | ₩34,439 | ₩34,512 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩34,466 | ₩34,491 | ₩34,305 | ₩34,305 | -0.47% | 300 |
|---|