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 | ₩39,085 | ₩39,405 | ₩39,085 | ₩39,375 | +0.74% | 1.2천 |
| 2026.10.08 | ₩38,912 | ₩39,237 | ₩38,792 | ₩39,237 | +0.84% | 4.7천 |
| 2026.10.07 | ₩38,939 | ₩39,005 | ₩38,901 | ₩38,901 | -0.10% | 800 |
| 2026.10.06 | ₩38,899 | ₩39,039 | ₩38,885 | ₩38,985 | +0.22% | 2.6천 |
| 2026.10.05 | ₩38,832 | ₩38,859 | ₩38,827 | ₩38,827 | -0.01% | 500 |
| 2026.10.02 | ₩38,698 | ₩38,718 | ₩38,658 | ₩38,718 | +0.05% | 1.8천 |
| 2026.10.01 | ₩38,505 | ₩38,552 | ₩38,417 | ₩38,552 | +0.12% | 3.1천 |
| 2026.09.30 | ₩39,179 | ₩39,179 | ₩38,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,738 |
| -1.12% |
| 2.6천 |
| 2026.09.29 | ₩38,992 | ₩39,131 | ₩38,979 | ₩39,131 | +0.36% | 3.4천 |
|---|
| 2026.09.28 | ₩39,217 | ₩39,259 | ₩39,212 | ₩39,215 | -0.01% | 5.5천 |
|---|
| 2026.09.25 | ₩39,325 | ₩39,401 | ₩39,312 | ₩39,401 | +0.19% | 1.9천 |
|---|
| 2026.09.24 | ₩39,299 | ₩39,299 | ₩39,139 | ₩39,152 | -0.37% | 2천 |
|---|
| 2026.09.23 | ₩39,459 | ₩39,499 | ₩39,292 | ₩39,292 | -0.42% | 3.9천 |
|---|
| 2026.09.22 | ₩39,365 | ₩39,539 | ₩39,339 | ₩39,502 | +0.35% | 2.7천 |
|---|
| 2026.09.21 | ₩39,419 | ₩39,486 | ₩39,419 | ₩39,447 | +0.07% | 2.2천 |
|---|
| 2026.09.18 | ₩39,285 | ₩39,365 | ₩39,285 | ₩39,353 | +0.17% | 4.1천 |
|---|
| 2026.09.17 | ₩39,432 | ₩39,512 | ₩39,352 | ₩39,490 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩39,686 | ₩39,686 | ₩39,219 | ₩39,361 | -0.82% | 1.3천 |
|---|
| 2026.09.15 | ₩39,752 | ₩39,752 | ₩39,606 | ₩39,659 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩39,766 | ₩39,779 | ₩39,699 | ₩39,779 | +0.03% | 1천 |
|---|
| 2026.09.11 | ₩39,659 | ₩39,832 | ₩39,659 | ₩39,714 | +0.14% | 900 |
|---|
| 2026.09.10 | ₩39,579 | ₩39,686 | ₩39,551 | ₩39,551 | -0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩39,632 | ₩39,659 | ₩39,552 | ₩39,614 | -0.05% | 1.2천 |
|---|
| 2026.09.08 | ₩39,879 | ₩39,899 | ₩39,819 | ₩39,819 | -0.15% | 1.5천 |
|---|
| 2026.09.04 | ₩40,446 | ₩40,446 | ₩40,266 | ₩40,266 | -0.45% | 3.9천 |
|---|
| 2026.09.03 | ₩40,553 | ₩40,566 | ₩40,339 | ₩40,515 | -0.09% | 1.4천 |
|---|
| 2026.09.02 | ₩40,399 | ₩40,445 | ₩40,366 | ₩40,445 | +0.11% | 1천 |
|---|
| 2026.09.01 | ₩40,359 | ₩40,359 | ₩40,148 | ₩40,148 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩40,286 | ₩40,339 | ₩40,286 | ₩40,289 | +0.01% | 1.8천 |
|---|
| 2026.08.28 | ₩40,486 | ₩40,514 | ₩40,486 | ₩40,514 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩40,593 | ₩40,686 | ₩40,566 | ₩40,566 | -0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩40,953 | ₩40,966 | ₩40,948 | ₩40,948 | -0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩40,953 | ₩40,953 | ₩40,949 | ₩40,949 | -0.01% | 1.2천 |
|---|
| 2026.08.24 | ₩40,886 | ₩40,954 | ₩40,859 | ₩40,954 | +0.17% | 2.4천 |
|---|
| 2026.08.21 | ₩40,606 | ₩40,699 | ₩40,606 | ₩40,697 | +0.22% | 2.2천 |
|---|
| 2026.08.20 | ₩40,779 | ₩40,846 | ₩40,553 | ₩40,553 | -0.56% | 30.3만 |
|---|
| 2026.08.19 | ₩40,779 | ₩40,953 | ₩40,779 | ₩40,841 | +0.15% | 17.9만 |
|---|
| 2026.08.18 | ₩40,606 | ₩40,638 | ₩40,593 | ₩40,638 | +0.08% | 900 |
|---|
| 2026.08.17 | ₩40,459 | ₩40,459 | ₩40,446 | ₩40,455 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩40,662 | ₩40,662 | ₩40,662 | ₩40,662 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,686 | ₩40,713 | ₩40,686 | ₩40,710 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩40,419 | ₩40,571 | ₩40,419 | ₩40,571 | +0.38% | 400 |
|---|
| 2026.08.11 | ₩40,486 | ₩40,513 | ₩40,419 | ₩40,419 | -0.16% | 1.1천 |
|---|
| 2026.08.10 | ₩40,419 | ₩40,430 | ₩40,419 | ₩40,430 | +0.03% | 700 |
|---|
| 2026.08.07 | ₩40,595 | ₩40,595 | ₩40,595 | ₩40,595 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩40,593 | ₩40,593 | ₩40,398 | ₩40,398 | -0.48% | 1.4천 |
|---|
| 2026.08.05 | ₩40,819 | ₩40,819 | ₩40,653 | ₩40,753 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩40,179 | ₩40,551 | ₩40,179 | ₩40,551 | +0.93% | 900 |
|---|
| 2026.08.03 | ₩40,126 | ₩40,166 | ₩40,112 | ₩40,124 | -0.00% | 7.4천 |
|---|
| 2026.07.31 | ₩40,156 | ₩40,156 | ₩40,156 | ₩40,156 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩40,046 | ₩40,255 | ₩40,046 | ₩40,255 | +0.52% | 1.8천 |
|---|
| 2026.07.29 | ₩41,060 | ₩41,060 | ₩40,606 | ₩40,606 | -1.10% | 1.3천 |
|---|
| 2026.07.28 | ₩41,260 | ₩41,366 | ₩41,060 | ₩41,094 | -0.40% | 1.6천 |
|---|
| 2026.07.27 | ₩40,806 | ₩40,806 | ₩40,693 | ₩40,693 | -0.28% | 300 |
|---|
| 2026.07.24 | ₩40,379 | ₩40,619 | ₩40,379 | ₩40,606 | +0.56% | 2.7천 |
|---|
| 2026.07.23 | ₩40,072 | ₩40,259 | ₩40,072 | ₩40,259 | +0.47% | 600 |
|---|
| 2026.07.22 | ₩40,339 | ₩40,406 | ₩40,339 | ₩40,406 | +0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩40,193 | ₩40,235 | ₩40,193 | ₩40,235 | +0.11% | 400 |
|---|
| 2026.07.20 | ₩40,593 | ₩40,593 | ₩40,166 | ₩40,166 | -1.05% | 1.4천 |
|---|
| 2026.07.17 | ₩40,773 | ₩40,773 | ₩40,481 | ₩40,481 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩40,513 | ₩40,691 | ₩40,513 | ₩40,691 | +0.44% | 800 |
|---|
| 2026.07.15 | ₩40,032 | ₩40,152 | ₩40,006 | ₩40,035 | +0.01% | 7.6천 |
|---|
| 2026.07.14 | ₩40,179 | ₩40,179 | ₩39,922 | ₩39,922 | -0.64% | 300 |
|---|
| 2026.07.13 | ₩40,313 | ₩40,313 | ₩40,086 | ₩40,213 | -0.25% | 4.7천 |
|---|
| 2026.07.10 | ₩40,099 | ₩40,259 | ₩40,099 | ₩40,259 | +0.40% | 1.9천 |
|---|
| 2026.07.09 | ₩40,112 | ₩40,233 | ₩40,082 | ₩40,082 | -0.08% | 600 |
|---|
| 2026.07.08 | ₩40,193 | ₩40,193 | ₩40,059 | ₩40,082 | -0.28% | 900 |
|---|
| 2026.07.07 | ₩40,326 | ₩40,455 | ₩40,326 | ₩40,455 | +0.32% | 700 |
|---|
| 2026.07.06 | ₩39,886 | ₩40,039 | ₩39,886 | ₩40,039 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩39,832 | ₩40,124 | ₩39,832 | ₩40,124 | +0.73% | 700 |
|---|
| 2026.07.01 | ₩39,739 | ₩39,739 | ₩39,659 | ₩39,678 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩39,672 | ₩39,672 | ₩39,606 | ₩39,655 | -0.04% | 1천 |
|---|
| 2026.06.29 | ₩39,672 | ₩39,752 | ₩39,579 | ₩39,635 | -0.09% | 6.2천 |
|---|
| 2026.06.26 | ₩40,152 | ₩40,152 | ₩40,026 | ₩40,026 | -0.32% | 700 |
|---|
| 2026.06.25 | ₩40,019 | ₩40,366 | ₩40,006 | ₩40,019 | 0.00% | 6.6천 |
|---|
| 2026.06.24 | ₩39,646 | ₩39,806 | ₩39,566 | ₩39,726 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩39,632 | ₩39,699 | ₩39,632 | ₩39,664 | +0.08% | 2.7천 |
|---|
| 2026.06.22 | ₩38,965 | ₩39,539 | ₩38,965 | ₩39,379 | +1.06% | 5.4천 |
|---|
| 2026.06.18 | ₩39,192 | ₩39,192 | ₩39,121 | ₩39,121 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩39,859 | ₩39,859 | ₩39,325 | ₩39,325 | -1.34% | 7.4천 |
|---|
| 2026.06.16 | ₩39,939 | ₩40,032 | ₩39,939 | ₩39,948 | +0.02% | 3.1천 |
|---|
| 2026.06.15 | ₩39,791 | ₩39,791 | ₩39,791 | ₩39,791 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩40,152 | ₩40,152 | ₩40,078 | ₩40,078 | -0.19% | 1.5천 |
|---|
| 2026.06.11 | ₩39,459 | ₩39,696 | ₩39,459 | ₩39,696 | +0.60% | 600 |
|---|
| 2026.06.10 | ₩39,499 | ₩39,506 | ₩39,281 | ₩39,281 | -0.55% | 900 |
|---|
| 2026.06.09 | ₩39,299 | ₩39,391 | ₩39,192 | ₩39,391 | +0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩39,259 | ₩39,259 | ₩39,217 | ₩39,217 | -0.11% | 300 |
|---|
| 2026.06.05 | ₩39,466 | ₩39,466 | ₩39,348 | ₩39,348 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩39,339 | ₩39,419 | ₩39,339 | ₩39,383 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩39,125 | ₩39,125 | ₩38,959 | ₩38,959 | -0.43% | 400 |
|---|
| 2026.06.02 | ₩38,618 | ₩39,007 | ₩38,618 | ₩39,007 | +1.01% | 500 |
|---|
| 2026.06.01 | ₩38,832 | ₩38,832 | ₩38,738 | ₩38,767 | -0.17% | 3.5천 |
|---|
| 2026.05.29 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,152 | ₩39,152 | ₩39,112 | ₩39,125 | -0.07% | 1.3천 |
|---|
| 2026.05.27 | ₩39,199 | ₩39,199 | ₩39,132 | ₩39,132 | -0.17% | 700 |
|---|
| 2026.05.26 | ₩39,104 | ₩39,104 | ₩39,104 | ₩39,104 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩39,325 | ₩39,432 | ₩39,325 | ₩39,348 | +0.06% | 2.1천 |
|---|
| 2026.05.21 | ₩38,632 | ₩39,136 | ₩38,632 | ₩39,136 | +1.31% | 500 |
|---|
| 2026.05.20 | ₩38,952 | ₩39,032 | ₩38,939 | ₩38,947 | -0.01% | 1.2만 |
|---|
| 2026.05.19 | ₩38,872 | ₩39,125 | ₩38,872 | ₩38,963 | +0.23% | 1.3천 |
|---|
| 2026.05.18 | ₩38,899 | ₩38,924 | ₩38,859 | ₩38,924 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩38,672 | ₩38,698 | ₩38,538 | ₩38,645 | -0.07% | 1.5천 |
|---|
| 2026.05.14 | ₩38,779 | ₩38,779 | ₩38,742 | ₩38,742 | -0.09% | 300 |
|---|
| 2026.05.13 | ₩38,445 | ₩38,445 | ₩38,437 | ₩38,437 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩38,418 | ₩38,542 | ₩38,418 | ₩38,542 | +0.32% | 500 |
|---|
| 2026.05.11 | ₩38,212 | ₩38,212 | ₩38,186 | ₩38,186 | -0.07% | 500 |
|---|
| 2026.05.08 | ₩38,192 | ₩38,192 | ₩38,126 | ₩38,126 | -0.17% | 600 |
|---|
| 2026.05.07 | ₩38,245 | ₩38,245 | ₩38,222 | ₩38,222 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩38,552 | ₩38,630 | ₩38,552 | ₩38,630 | +0.20% | 900 |
|---|
| 2026.05.05 | ₩38,325 | ₩38,445 | ₩38,305 | ₩38,305 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩38,272 | ₩38,338 | ₩38,181 | ₩38,181 | -0.24% | 900 |
|---|
| 2026.05.01 | ₩38,673 | ₩38,673 | ₩38,673 | ₩38,673 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩38,825 | ₩38,953 | ₩38,825 | ₩38,953 | +0.33% | 700 |
|---|
| 2026.04.29 | ₩38,365 | ₩38,386 | ₩38,298 | ₩38,386 | +0.06% | 400 |
|---|
| 2026.04.28 | ₩38,325 | ₩38,365 | ₩38,288 | ₩38,288 | -0.10% | 700 |
|---|
| 2026.04.27 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,206 | ₩38,206 | ₩38,206 | ₩38,206 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,925 | ₩38,925 | ₩38,825 | ₩38,825 | -0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩38,732 | ₩38,732 | ₩38,458 | ₩38,490 | -0.62% | 1천 |
|---|
| 2026.04.21 | ₩38,832 | ₩38,832 | ₩38,545 | ₩38,545 | -0.74% | 800 |
|---|
| 2026.04.20 | ₩38,792 | ₩38,819 | ₩38,681 | ₩38,681 | -0.29% | 1.3만 |
|---|
| 2026.04.17 | ₩38,725 | ₩38,725 | ₩38,685 | ₩38,696 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩38,192 | ₩38,325 | ₩38,192 | ₩38,314 | +0.32% | 600 |
|---|
| 2026.04.15 | ₩37,998 | ₩38,120 | ₩37,998 | ₩38,120 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩38,165 | ₩38,165 | ₩38,085 | ₩38,149 | -0.04% | 3.1천 |
|---|
| 2026.04.13 | ₩38,018 | ₩38,197 | ₩38,018 | ₩38,197 | +0.47% | 2천 |
|---|
| 2026.04.10 | ₩38,658 | ₩38,658 | ₩38,058 | ₩38,138 | -1.35% | 5.8만 |
|---|
| 2026.04.09 | ₩38,278 | ₩38,458 | ₩38,192 | ₩38,456 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩38,058 | ₩38,228 | ₩38,031 | ₩38,228 | +0.45% | 600 |
|---|
| 2026.04.07 | ₩37,591 | ₩37,645 | ₩37,538 | ₩37,619 | +0.07% | 1.4만 |
|---|
| 2026.04.06 | ₩37,605 | ₩37,683 | ₩37,591 | ₩37,683 | +0.21% | 7.9만 |
|---|
| 2026.04.02 | ₩37,471 | ₩37,538 | ₩37,471 | ₩37,535 | +0.17% | 4.4만 |
|---|
| 2026.04.01 | ₩37,498 | ₩37,618 | ₩37,498 | ₩37,517 | +0.05% | 5.4천 |
|---|
| 2026.03.31 | ₩37,365 | ₩37,725 | ₩37,365 | ₩37,609 | +0.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,244 | ₩37,365 | ₩37,079 | ₩37,079 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩37,138 | ₩37,138 | ₩37,047 | ₩37,047 | -0.24% | 9.4천 |
|---|
| 2026.03.26 | ₩37,471 | ₩37,471 | ₩37,331 | ₩37,331 | -0.37% | 1.2천 |
|---|
| 2026.03.25 | ₩37,458 | ₩37,511 | ₩37,411 | ₩37,425 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩37,458 | ₩37,458 | ₩37,302 | ₩37,302 | -0.42% | 500 |
|---|
| 2026.03.23 | ₩37,311 | ₩37,498 | ₩37,128 | ₩37,128 | -0.49% | 500 |
|---|
| 2026.03.20 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩37,031 | ₩37,244 | ₩37,018 | ₩37,118 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩37,405 | ₩37,405 | ₩37,131 | ₩37,131 | -0.73% | 800 |
|---|
| 2026.03.17 | ₩38,031 | ₩38,031 | ₩37,661 | ₩37,661 | -0.98% | 2.9천 |
|---|
| 2026.03.16 | ₩37,711 | ₩37,738 | ₩37,642 | ₩37,642 | -0.18% | 1.9천 |
|---|
| 2026.03.13 | ₩37,591 | ₩37,618 | ₩37,482 | ₩37,482 | -0.29% | 900 |
|---|
| 2026.03.12 | ₩37,485 | ₩37,538 | ₩37,427 | ₩37,427 | -0.15% | 1.4천 |
|---|
| 2026.03.11 | ₩37,658 | ₩37,742 | ₩37,658 | ₩37,742 | +0.22% | 900 |
|---|
| 2026.03.10 | ₩38,192 | ₩38,192 | ₩37,878 | ₩37,878 | -0.82% | 600 |
|---|
| 2026.03.09 | ₩37,591 | ₩38,010 | ₩37,578 | ₩38,010 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩37,885 | ₩38,097 | ₩37,885 | ₩38,097 | +0.56% | 1.4천 |
|---|
| 2026.03.05 | ₩38,645 | ₩38,645 | ₩38,338 | ₩38,408 | -0.61% | 500 |
|---|
| 2026.03.04 | ₩39,005 | ₩39,125 | ₩39,005 | ₩39,055 | +0.13% | 800 |
|---|
| 2026.03.03 | ₩38,752 | ₩38,945 | ₩38,712 | ₩38,945 | +0.50% | 800 |
|---|
| 2026.03.02 | ₩39,009 | ₩39,196 | ₩39,009 | ₩39,196 | +0.48% | 1.1천 |
|---|
| 2026.02.27 | ₩39,059 | ₩39,125 | ₩39,059 | ₩39,113 | +0.14% | 1.4천 |
|---|
| 2026.02.26 | ₩39,152 | ₩39,219 | ₩39,147 | ₩39,147 | -0.01% | 1천 |
|---|
| 2026.02.25 | ₩38,885 | ₩39,012 | ₩38,865 | ₩39,012 | +0.33% | 2.5천 |
|---|
| 2026.02.24 | ₩38,758 | ₩38,899 | ₩38,758 | ₩38,861 | +0.27% | 3.4천 |
|---|
| 2026.02.23 | ₩38,992 | ₩38,992 | ₩38,845 | ₩38,845 | -0.38% | 400 |
|---|
| 2026.02.20 | ₩39,179 | ₩39,232 | ₩38,992 | ₩39,216 | +0.10% | 1.2천 |
|---|
| 2026.02.19 | ₩39,175 | ₩39,175 | ₩39,175 | ₩39,175 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩39,205 | ₩39,261 | ₩39,165 | ₩39,261 | +0.14% | 1.2천 |
|---|
| 2026.02.17 | ₩38,965 | ₩39,232 | ₩38,965 | ₩39,064 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩39,312 | ₩39,312 | ₩39,120 | ₩39,120 | -0.49% | 700 |
|---|
| 2026.02.12 | ₩39,646 | ₩39,646 | ₩38,993 | ₩38,993 | -1.65% | 3.1천 |
|---|
| 2026.02.11 | ₩39,686 | ₩39,792 | ₩39,499 | ₩39,535 | -0.38% | 6.2천 |
|---|
| 2026.02.10 | ₩39,539 | ₩39,539 | ₩39,401 | ₩39,401 | -0.35% | 1천 |
|---|
| 2026.02.09 | ₩39,486 | ₩39,486 | ₩39,379 | ₩39,445 | -0.10% | 4.7천 |
|---|
| 2026.02.06 | ₩39,059 | ₩39,570 | ₩39,059 | ₩39,570 | +1.31% | 1.9천 |
|---|
| 2026.02.05 | ₩38,685 | ₩38,725 | ₩38,685 | ₩38,712 | +0.07% | 700 |
|---|
| 2026.02.04 | ₩38,925 | ₩38,925 | ₩38,872 | ₩38,872 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩38,405 | ₩38,405 | ₩38,232 | ₩38,301 | -0.27% | 900 |
|---|
| 2026.02.02 | ₩38,057 | ₩38,057 | ₩38,013 | ₩38,013 | -0.12% | 400 |
|---|
| 2026.01.30 | ₩37,725 | ₩37,725 | ₩37,718 | ₩37,718 | -0.02% | 600 |
|---|
| 2026.01.29 | ₩37,538 | ₩37,538 | ₩37,471 | ₩37,497 | -0.11% | 800 |
|---|
| 2026.01.28 | ₩37,271 | ₩37,271 | ₩37,084 | ₩37,140 | -0.35% | 800 |
|---|
| 2026.01.27 | ₩37,335 | ₩37,335 | ₩37,335 | ₩37,335 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩37,458 | ₩37,471 | ₩37,427 | ₩37,427 | -0.08% | 700 |
|---|
| 2026.01.23 | ₩37,551 | ₩37,551 | ₩37,348 | ₩37,348 | -0.54% | 2.6천 |
|---|
| 2026.01.22 | ₩37,485 | ₩37,485 | ₩37,430 | ₩37,430 | -0.15% | 700 |
|---|
| 2026.01.21 | ₩37,038 | ₩37,191 | ₩37,038 | ₩37,190 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,284 | ₩37,284 | ₩37,242 | ₩37,242 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩37,431 | ₩37,458 | ₩37,365 | ₩37,410 | -0.06% | 1천 |
|---|
| 2026.01.14 | ₩37,178 | ₩37,298 | ₩37,178 | ₩37,298 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩37,004 | ₩37,044 | ₩36,999 | ₩36,999 | -0.01% | 1.1천 |
|---|
| 2026.01.12 | ₩36,978 | ₩37,078 | ₩36,924 | ₩37,078 | +0.27% | 900 |
|---|
| 2026.01.09 | ₩37,138 | ₩37,138 | ₩37,102 | ₩37,102 | -0.10% | 800 |
|---|
| 2026.01.08 | ₩37,084 | ₩37,204 | ₩37,084 | ₩37,084 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩37,058 | ₩37,058 | ₩36,624 | ₩36,643 | -1.12% | 4.5천 |
|---|
| 2026.01.06 | ₩37,098 | ₩37,098 | ₩37,068 | ₩37,068 | -0.08% | 600 |
|---|
| 2026.01.05 | ₩36,631 | ₩36,831 | ₩36,631 | ₩36,779 | +0.40% | 2만 |
|---|
| 2026.01.02 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,124 | ₩36,124 | ₩36,065 | ₩36,065 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩36,284 | ₩36,284 | ₩36,241 | ₩36,241 | -0.12% | 300 |
|---|
| 2025.12.29 | ₩36,311 | ₩36,311 | ₩36,271 | ₩36,281 | -0.08% | 1.6천 |
|---|
| 2025.12.26 | ₩36,231 | ₩36,303 | ₩36,231 | ₩36,303 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩36,324 | ₩36,324 | ₩36,324 | ₩36,324 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩36,151 | ₩36,151 | ₩36,091 | ₩36,091 | -0.17% | 800 |
|---|
| 2025.12.22 | ₩36,417 | ₩36,444 | ₩36,404 | ₩36,443 | +0.07% | 1천 |
|---|
| 2025.12.19 | ₩36,244 | ₩36,244 | ₩36,151 | ₩36,151 | -0.26% | 800 |
|---|
| 2025.12.18 | ₩36,191 | ₩36,244 | ₩36,181 | ₩36,188 | -0.01% | 2천 |
|---|
| 2025.12.17 | ₩36,124 | ₩36,151 | ₩36,124 | ₩36,139 | +0.04% | 2천 |
|---|
| 2025.12.16 | ₩36,044 | ₩36,112 | ₩36,044 | ₩36,112 | +0.19% | 2.8천 |
|---|
| 2025.12.15 | ₩36,351 | ₩36,457 | ₩36,351 | ₩36,421 | +0.19% | 2.7천 |
|---|
| 2025.12.12 | ₩36,217 | ₩36,261 | ₩36,217 | ₩36,261 | +0.12% | 200 |
|---|
| 2025.12.11 | ₩36,351 | ₩36,351 | ₩36,336 | ₩36,336 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩35,804 | ₩36,104 | ₩35,804 | ₩36,104 | +0.84% | 200 |
|---|
| 2025.12.09 | ₩35,750 | ₩35,750 | ₩35,516 | ₩35,516 | -0.66% | 1.5천 |
|---|
| 2025.12.08 | ₩35,588 | ₩35,644 | ₩35,514 | ₩35,514 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩35,844 | ₩35,844 | ₩35,664 | ₩35,664 | -0.50% | 500 |
|---|
| 2025.12.04 | ₩35,804 | ₩35,817 | ₩35,741 | ₩35,741 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩35,710 | ₩35,770 | ₩35,710 | ₩35,770 | +0.17% | 600 |
|---|
| 2025.12.02 | ₩35,377 | ₩35,433 | ₩35,377 | ₩35,433 | +0.16% | 900 |
|---|
| 2025.12.01 | ₩35,764 | ₩35,764 | ₩35,474 | ₩35,474 | -0.81% | 200 |
|---|
| 2025.11.28 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,350 | ₩35,381 | ₩35,350 | ₩35,381 | +0.09% | 600 |
|---|
| 2025.11.24 | ₩35,083 | ₩35,083 | ₩34,965 | ₩34,965 | -0.34% | 400 |
|---|
| 2025.11.21 | ₩34,923 | ₩34,950 | ₩34,923 | ₩34,949 | +0.07% | 500 |
|---|
| 2025.11.20 | ₩34,496 | ₩34,496 | ₩34,434 | ₩34,434 | -0.18% | 300 |
|---|
| 2025.11.19 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩34,945 | ₩34,945 | ₩34,945 | ₩34,945 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,217 | ₩35,217 | ₩34,787 | ₩34,787 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩35,243 | ₩35,243 | ₩35,205 | ₩35,205 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩35,390 | ₩35,390 | ₩35,337 | ₩35,348 | -0.12% | 2.2만 |
|---|
| 2025.11.12 | ₩35,564 | ₩35,564 | ₩35,522 | ₩35,522 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩35,163 | ₩35,336 | ₩35,163 | ₩35,308 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩34,603 | ₩34,870 | ₩34,603 | ₩34,857 | +0.73% | 7.6만 |
|---|
| 2025.11.07 | ₩34,536 | ₩34,750 | ₩34,536 | ₩34,750 | +0.62% | 200 |
|---|
| 2025.11.06 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,630 | ₩34,630 | ₩34,581 | ₩34,581 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩35,030 | ₩35,030 | ₩34,989 | ₩34,989 | -0.12% | 300 |
|---|
| 2025.10.28 | ₩35,289 | ₩35,289 | ₩35,289 | ₩35,289 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,389 | ₩35,389 | ₩35,389 | ₩35,389 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,671 | ₩34,671 | ₩34,671 | ₩34,671 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,256 | ₩34,330 | ₩34,256 | ₩34,330 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩34,283 | ₩34,308 | ₩34,123 | ₩34,123 | -0.47% | 300 |
|---|