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 | ₩39,191 | ₩39,512 | ₩39,191 | ₩39,481 | +0.74% | 1.2천 |
| 2026.10.08 | ₩39,017 | ₩39,344 | ₩38,897 | ₩39,344 | +0.84% | 4.7천 |
| 2026.10.07 | ₩39,044 | ₩39,111 | ₩39,007 | ₩39,007 | -0.10% | 800 |
| 2026.10.06 | ₩39,004 | ₩39,144 | ₩38,990 | ₩39,091 | +0.22% | 2.6천 |
| 2026.10.05 | ₩38,937 | ₩38,964 | ₩38,932 | ₩38,932 | -0.01% | 500 |
| 2026.10.02 | ₩38,803 | ₩38,823 | ₩38,763 | ₩38,823 | +0.05% | 1.8천 |
| 2026.10.01 | ₩38,609 | ₩38,656 | ₩38,521 | ₩38,656 | +0.12% | 3.1천 |
| 2026.09.30 | ₩39,285 | ₩39,285 | ₩38,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,843 |
| -1.12% |
| 2.6천 |
| 2026.09.29 | ₩39,097 | ₩39,237 | ₩39,084 | ₩39,237 | +0.36% | 3.4천 |
|---|
| 2026.09.28 | ₩39,324 | ₩39,365 | ₩39,318 | ₩39,321 | -0.01% | 5.5천 |
|---|
| 2026.09.25 | ₩39,432 | ₩39,508 | ₩39,418 | ₩39,508 | +0.19% | 1.9천 |
|---|
| 2026.09.24 | ₩39,405 | ₩39,405 | ₩39,245 | ₩39,258 | -0.37% | 2천 |
|---|
| 2026.09.23 | ₩39,566 | ₩39,606 | ₩39,398 | ₩39,398 | -0.42% | 3.9천 |
|---|
| 2026.09.22 | ₩39,472 | ₩39,646 | ₩39,445 | ₩39,608 | +0.35% | 2.7천 |
|---|
| 2026.09.21 | ₩39,525 | ₩39,592 | ₩39,525 | ₩39,554 | +0.07% | 2.2천 |
|---|
| 2026.09.18 | ₩39,392 | ₩39,472 | ₩39,392 | ₩39,460 | +0.17% | 4.1천 |
|---|
| 2026.09.17 | ₩39,539 | ₩39,619 | ₩39,459 | ₩39,596 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩39,793 | ₩39,793 | ₩39,325 | ₩39,468 | -0.82% | 1.3천 |
|---|
| 2026.09.15 | ₩39,860 | ₩39,860 | ₩39,713 | ₩39,766 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩39,873 | ₩39,887 | ₩39,806 | ₩39,887 | +0.03% | 1천 |
|---|
| 2026.09.11 | ₩39,766 | ₩39,940 | ₩39,766 | ₩39,821 | +0.14% | 900 |
|---|
| 2026.09.10 | ₩39,686 | ₩39,793 | ₩39,658 | ₩39,658 | -0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩39,740 | ₩39,766 | ₩39,659 | ₩39,721 | -0.05% | 1.2천 |
|---|
| 2026.09.08 | ₩39,987 | ₩40,007 | ₩39,927 | ₩39,927 | -0.15% | 1.5천 |
|---|
| 2026.09.04 | ₩40,555 | ₩40,555 | ₩40,375 | ₩40,375 | -0.45% | 3.9천 |
|---|
| 2026.09.03 | ₩40,662 | ₩40,676 | ₩40,448 | ₩40,625 | -0.09% | 1.4천 |
|---|
| 2026.09.02 | ₩40,509 | ₩40,554 | ₩40,475 | ₩40,554 | +0.11% | 1천 |
|---|
| 2026.09.01 | ₩40,468 | ₩40,468 | ₩40,257 | ₩40,257 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩40,395 | ₩40,448 | ₩40,395 | ₩40,398 | +0.01% | 1.8천 |
|---|
| 2026.08.28 | ₩40,596 | ₩40,624 | ₩40,596 | ₩40,624 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩40,703 | ₩40,796 | ₩40,676 | ₩40,676 | -0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩41,064 | ₩41,077 | ₩41,058 | ₩41,058 | -0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩41,064 | ₩41,064 | ₩41,060 | ₩41,060 | -0.01% | 1.2천 |
|---|
| 2026.08.24 | ₩40,997 | ₩41,065 | ₩40,970 | ₩41,065 | +0.17% | 2.4천 |
|---|
| 2026.08.21 | ₩40,716 | ₩40,810 | ₩40,716 | ₩40,807 | +0.22% | 2.2천 |
|---|
| 2026.08.20 | ₩40,890 | ₩40,957 | ₩40,662 | ₩40,662 | -0.56% | 30.3만 |
|---|
| 2026.08.19 | ₩40,890 | ₩41,064 | ₩40,890 | ₩40,951 | +0.15% | 17.9만 |
|---|
| 2026.08.18 | ₩40,716 | ₩40,748 | ₩40,703 | ₩40,748 | +0.08% | 900 |
|---|
| 2026.08.17 | ₩40,569 | ₩40,569 | ₩40,555 | ₩40,565 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩40,772 | ₩40,772 | ₩40,772 | ₩40,772 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,796 | ₩40,823 | ₩40,796 | ₩40,820 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩40,529 | ₩40,681 | ₩40,529 | ₩40,681 | +0.38% | 400 |
|---|
| 2026.08.11 | ₩40,596 | ₩40,622 | ₩40,529 | ₩40,529 | -0.16% | 1.1천 |
|---|
| 2026.08.10 | ₩40,529 | ₩40,539 | ₩40,529 | ₩40,539 | +0.03% | 700 |
|---|
| 2026.08.07 | ₩40,705 | ₩40,705 | ₩40,705 | ₩40,705 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩40,703 | ₩40,703 | ₩40,507 | ₩40,507 | -0.48% | 1.4천 |
|---|
| 2026.08.05 | ₩40,930 | ₩40,930 | ₩40,763 | ₩40,863 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩40,288 | ₩40,661 | ₩40,288 | ₩40,661 | +0.93% | 900 |
|---|
| 2026.08.03 | ₩40,234 | ₩40,275 | ₩40,221 | ₩40,233 | -0.00% | 7.4천 |
|---|
| 2026.07.31 | ₩40,265 | ₩40,265 | ₩40,265 | ₩40,265 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩40,154 | ₩40,364 | ₩40,154 | ₩40,364 | +0.52% | 1.8천 |
|---|
| 2026.07.29 | ₩41,171 | ₩41,171 | ₩40,716 | ₩40,716 | -1.10% | 1.3천 |
|---|
| 2026.07.28 | ₩41,371 | ₩41,478 | ₩41,171 | ₩41,205 | -0.40% | 1.6천 |
|---|
| 2026.07.27 | ₩40,917 | ₩40,917 | ₩40,803 | ₩40,803 | -0.28% | 300 |
|---|
| 2026.07.24 | ₩40,489 | ₩40,729 | ₩40,489 | ₩40,716 | +0.56% | 2.7천 |
|---|
| 2026.07.23 | ₩40,181 | ₩40,368 | ₩40,181 | ₩40,368 | +0.47% | 600 |
|---|
| 2026.07.22 | ₩40,448 | ₩40,515 | ₩40,448 | ₩40,515 | +0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩40,301 | ₩40,344 | ₩40,301 | ₩40,344 | +0.11% | 400 |
|---|
| 2026.07.20 | ₩40,703 | ₩40,703 | ₩40,275 | ₩40,275 | -1.05% | 1.4천 |
|---|
| 2026.07.17 | ₩40,883 | ₩40,883 | ₩40,590 | ₩40,590 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩40,622 | ₩40,802 | ₩40,622 | ₩40,802 | +0.44% | 800 |
|---|
| 2026.07.15 | ₩40,141 | ₩40,261 | ₩40,114 | ₩40,143 | +0.01% | 7.6천 |
|---|
| 2026.07.14 | ₩40,288 | ₩40,288 | ₩40,030 | ₩40,030 | -0.64% | 300 |
|---|
| 2026.07.13 | ₩40,422 | ₩40,422 | ₩40,194 | ₩40,321 | -0.25% | 4.7천 |
|---|
| 2026.07.10 | ₩40,208 | ₩40,368 | ₩40,208 | ₩40,368 | +0.40% | 1.9천 |
|---|
| 2026.07.09 | ₩40,221 | ₩40,341 | ₩40,190 | ₩40,190 | -0.08% | 600 |
|---|
| 2026.07.08 | ₩40,301 | ₩40,301 | ₩40,168 | ₩40,190 | -0.28% | 900 |
|---|
| 2026.07.07 | ₩40,435 | ₩40,565 | ₩40,435 | ₩40,565 | +0.32% | 700 |
|---|
| 2026.07.06 | ₩39,994 | ₩40,147 | ₩39,994 | ₩40,147 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩39,940 | ₩40,233 | ₩39,940 | ₩40,233 | +0.73% | 700 |
|---|
| 2026.07.01 | ₩39,847 | ₩39,847 | ₩39,766 | ₩39,785 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩39,780 | ₩39,780 | ₩39,713 | ₩39,762 | -0.04% | 1천 |
|---|
| 2026.06.29 | ₩39,780 | ₩39,860 | ₩39,686 | ₩39,742 | -0.09% | 6.2천 |
|---|
| 2026.06.26 | ₩40,261 | ₩40,261 | ₩40,134 | ₩40,134 | -0.32% | 700 |
|---|
| 2026.06.25 | ₩40,127 | ₩40,475 | ₩40,114 | ₩40,127 | 0.00% | 6.6천 |
|---|
| 2026.06.24 | ₩39,753 | ₩39,913 | ₩39,673 | ₩39,833 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩39,740 | ₩39,806 | ₩39,740 | ₩39,772 | +0.08% | 2.7천 |
|---|
| 2026.06.22 | ₩39,071 | ₩39,646 | ₩39,071 | ₩39,485 | +1.06% | 5.4천 |
|---|
| 2026.06.18 | ₩39,298 | ₩39,298 | ₩39,227 | ₩39,227 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩39,967 | ₩39,967 | ₩39,432 | ₩39,432 | -1.34% | 7.4천 |
|---|
| 2026.06.16 | ₩40,047 | ₩40,141 | ₩40,047 | ₩40,057 | +0.02% | 3.1천 |
|---|
| 2026.06.15 | ₩39,899 | ₩39,899 | ₩39,899 | ₩39,899 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩40,261 | ₩40,261 | ₩40,186 | ₩40,186 | -0.19% | 1.5천 |
|---|
| 2026.06.11 | ₩39,566 | ₩39,804 | ₩39,566 | ₩39,804 | +0.60% | 600 |
|---|
| 2026.06.10 | ₩39,606 | ₩39,612 | ₩39,388 | ₩39,388 | -0.55% | 900 |
|---|
| 2026.06.09 | ₩39,405 | ₩39,497 | ₩39,298 | ₩39,497 | +0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩39,365 | ₩39,365 | ₩39,324 | ₩39,324 | -0.11% | 300 |
|---|
| 2026.06.05 | ₩39,572 | ₩39,572 | ₩39,455 | ₩39,455 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩39,445 | ₩39,525 | ₩39,445 | ₩39,489 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩39,231 | ₩39,231 | ₩39,064 | ₩39,064 | -0.43% | 400 |
|---|
| 2026.06.02 | ₩38,723 | ₩39,112 | ₩38,723 | ₩39,112 | +1.01% | 500 |
|---|
| 2026.06.01 | ₩38,937 | ₩38,937 | ₩38,843 | ₩38,871 | -0.17% | 3.5천 |
|---|
| 2026.05.29 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,258 | ₩39,258 | ₩39,218 | ₩39,231 | -0.07% | 1.3천 |
|---|
| 2026.05.27 | ₩39,305 | ₩39,305 | ₩39,238 | ₩39,238 | -0.17% | 700 |
|---|
| 2026.05.26 | ₩39,210 | ₩39,210 | ₩39,210 | ₩39,210 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩39,432 | ₩39,539 | ₩39,432 | ₩39,455 | +0.06% | 2.1천 |
|---|
| 2026.05.21 | ₩38,736 | ₩39,242 | ₩38,736 | ₩39,242 | +1.31% | 500 |
|---|
| 2026.05.20 | ₩39,057 | ₩39,138 | ₩39,044 | ₩39,052 | -0.01% | 1.2만 |
|---|
| 2026.05.19 | ₩38,977 | ₩39,231 | ₩38,977 | ₩39,068 | +0.23% | 1.3천 |
|---|
| 2026.05.18 | ₩39,004 | ₩39,029 | ₩38,964 | ₩39,029 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩38,776 | ₩38,803 | ₩38,643 | ₩38,750 | -0.07% | 1.5천 |
|---|
| 2026.05.14 | ₩38,883 | ₩38,883 | ₩38,847 | ₩38,847 | -0.09% | 300 |
|---|
| 2026.05.13 | ₩38,549 | ₩38,549 | ₩38,541 | ₩38,541 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩38,522 | ₩38,647 | ₩38,522 | ₩38,647 | +0.32% | 500 |
|---|
| 2026.05.11 | ₩38,315 | ₩38,315 | ₩38,290 | ₩38,290 | -0.07% | 500 |
|---|
| 2026.05.08 | ₩38,295 | ₩38,295 | ₩38,229 | ₩38,229 | -0.17% | 600 |
|---|
| 2026.05.07 | ₩38,348 | ₩38,348 | ₩38,326 | ₩38,326 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩38,656 | ₩38,735 | ₩38,656 | ₩38,735 | +0.20% | 900 |
|---|
| 2026.05.05 | ₩38,429 | ₩38,549 | ₩38,409 | ₩38,409 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩38,375 | ₩38,442 | ₩38,284 | ₩38,284 | -0.24% | 900 |
|---|
| 2026.05.01 | ₩38,778 | ₩38,778 | ₩38,778 | ₩38,778 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩38,930 | ₩39,059 | ₩38,930 | ₩39,059 | +0.33% | 700 |
|---|
| 2026.04.29 | ₩38,469 | ₩38,490 | ₩38,402 | ₩38,490 | +0.06% | 400 |
|---|
| 2026.04.28 | ₩38,429 | ₩38,469 | ₩38,391 | ₩38,391 | -0.10% | 700 |
|---|
| 2026.04.27 | ₩38,286 | ₩38,286 | ₩38,286 | ₩38,286 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,310 | ₩38,310 | ₩38,310 | ₩38,310 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,031 | ₩39,031 | ₩38,930 | ₩38,930 | -0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩38,837 | ₩38,837 | ₩38,562 | ₩38,595 | -0.62% | 1천 |
|---|
| 2026.04.21 | ₩38,937 | ₩38,937 | ₩38,649 | ₩38,649 | -0.74% | 800 |
|---|
| 2026.04.20 | ₩38,897 | ₩38,924 | ₩38,786 | ₩38,786 | -0.29% | 1.3만 |
|---|
| 2026.04.17 | ₩38,830 | ₩38,830 | ₩38,790 | ₩38,801 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩38,295 | ₩38,429 | ₩38,295 | ₩38,418 | +0.32% | 600 |
|---|
| 2026.04.15 | ₩38,101 | ₩38,223 | ₩38,101 | ₩38,223 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩38,268 | ₩38,268 | ₩38,188 | ₩38,252 | -0.04% | 3.1천 |
|---|
| 2026.04.13 | ₩38,121 | ₩38,300 | ₩38,121 | ₩38,300 | +0.47% | 2천 |
|---|
| 2026.04.10 | ₩38,763 | ₩38,763 | ₩38,161 | ₩38,241 | -1.35% | 5.8만 |
|---|
| 2026.04.09 | ₩38,382 | ₩38,562 | ₩38,295 | ₩38,560 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩38,161 | ₩38,331 | ₩38,134 | ₩38,331 | +0.45% | 600 |
|---|
| 2026.04.07 | ₩37,693 | ₩37,747 | ₩37,640 | ₩37,721 | +0.07% | 1.4만 |
|---|
| 2026.04.06 | ₩37,706 | ₩37,785 | ₩37,693 | ₩37,785 | +0.21% | 7.9만 |
|---|
| 2026.04.02 | ₩37,573 | ₩37,640 | ₩37,573 | ₩37,637 | +0.17% | 4.4만 |
|---|
| 2026.04.01 | ₩37,599 | ₩37,720 | ₩37,599 | ₩37,618 | +0.05% | 5.4천 |
|---|
| 2026.03.31 | ₩37,466 | ₩37,827 | ₩37,466 | ₩37,710 | +0.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,345 | ₩37,466 | ₩37,179 | ₩37,179 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩37,238 | ₩37,238 | ₩37,147 | ₩37,147 | -0.24% | 9.4천 |
|---|
| 2026.03.26 | ₩37,573 | ₩37,573 | ₩37,432 | ₩37,432 | -0.37% | 1.2천 |
|---|
| 2026.03.25 | ₩37,559 | ₩37,613 | ₩37,512 | ₩37,526 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩37,559 | ₩37,559 | ₩37,403 | ₩37,403 | -0.42% | 500 |
|---|
| 2026.03.23 | ₩37,412 | ₩37,599 | ₩37,229 | ₩37,229 | -0.49% | 500 |
|---|
| 2026.03.20 | ₩37,010 | ₩37,010 | ₩37,010 | ₩37,010 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩37,131 | ₩37,345 | ₩37,118 | ₩37,218 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩37,506 | ₩37,506 | ₩37,232 | ₩37,232 | -0.73% | 800 |
|---|
| 2026.03.17 | ₩38,134 | ₩38,134 | ₩37,763 | ₩37,763 | -0.98% | 2.9천 |
|---|
| 2026.03.16 | ₩37,813 | ₩37,840 | ₩37,744 | ₩37,744 | -0.18% | 1.9천 |
|---|
| 2026.03.13 | ₩37,693 | ₩37,720 | ₩37,583 | ₩37,583 | -0.29% | 900 |
|---|
| 2026.03.12 | ₩37,586 | ₩37,640 | ₩37,528 | ₩37,528 | -0.15% | 1.4천 |
|---|
| 2026.03.11 | ₩37,760 | ₩37,844 | ₩37,760 | ₩37,844 | +0.22% | 900 |
|---|
| 2026.03.10 | ₩38,295 | ₩38,295 | ₩37,981 | ₩37,981 | -0.82% | 600 |
|---|
| 2026.03.09 | ₩37,693 | ₩38,113 | ₩37,680 | ₩38,113 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩37,987 | ₩38,200 | ₩37,987 | ₩38,200 | +0.56% | 1.4천 |
|---|
| 2026.03.05 | ₩38,750 | ₩38,750 | ₩38,442 | ₩38,512 | -0.61% | 500 |
|---|
| 2026.03.04 | ₩39,111 | ₩39,231 | ₩39,111 | ₩39,160 | +0.13% | 800 |
|---|
| 2026.03.03 | ₩38,857 | ₩39,051 | ₩38,817 | ₩39,051 | +0.50% | 800 |
|---|
| 2026.03.02 | ₩39,115 | ₩39,302 | ₩39,115 | ₩39,302 | +0.48% | 1.1천 |
|---|
| 2026.02.27 | ₩39,164 | ₩39,231 | ₩39,164 | ₩39,219 | +0.14% | 1.4천 |
|---|
| 2026.02.26 | ₩39,258 | ₩39,325 | ₩39,253 | ₩39,253 | -0.01% | 1천 |
|---|
| 2026.02.25 | ₩38,990 | ₩39,118 | ₩38,970 | ₩39,118 | +0.33% | 2.5천 |
|---|
| 2026.02.24 | ₩38,863 | ₩39,004 | ₩38,863 | ₩38,966 | +0.27% | 3.4천 |
|---|
| 2026.02.23 | ₩39,097 | ₩39,097 | ₩38,950 | ₩38,950 | -0.38% | 400 |
|---|
| 2026.02.20 | ₩39,285 | ₩39,338 | ₩39,097 | ₩39,322 | +0.10% | 1.2천 |
|---|
| 2026.02.19 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩39,311 | ₩39,368 | ₩39,271 | ₩39,368 | +0.14% | 1.2천 |
|---|
| 2026.02.17 | ₩39,071 | ₩39,338 | ₩39,071 | ₩39,170 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩39,418 | ₩39,418 | ₩39,226 | ₩39,226 | -0.49% | 700 |
|---|
| 2026.02.12 | ₩39,753 | ₩39,753 | ₩39,099 | ₩39,099 | -1.65% | 3.1천 |
|---|
| 2026.02.11 | ₩39,793 | ₩39,900 | ₩39,606 | ₩39,642 | -0.38% | 6.2천 |
|---|
| 2026.02.10 | ₩39,646 | ₩39,646 | ₩39,508 | ₩39,508 | -0.35% | 1천 |
|---|
| 2026.02.09 | ₩39,592 | ₩39,592 | ₩39,485 | ₩39,552 | -0.10% | 4.7천 |
|---|
| 2026.02.06 | ₩39,164 | ₩39,677 | ₩39,164 | ₩39,677 | +1.31% | 1.9천 |
|---|
| 2026.02.05 | ₩38,790 | ₩38,830 | ₩38,790 | ₩38,817 | +0.07% | 700 |
|---|
| 2026.02.04 | ₩39,031 | ₩39,031 | ₩38,977 | ₩38,977 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩38,509 | ₩38,509 | ₩38,335 | ₩38,405 | -0.27% | 900 |
|---|
| 2026.02.02 | ₩38,160 | ₩38,160 | ₩38,116 | ₩38,116 | -0.12% | 400 |
|---|
| 2026.01.30 | ₩37,827 | ₩37,827 | ₩37,820 | ₩37,820 | -0.02% | 600 |
|---|
| 2026.01.29 | ₩37,640 | ₩37,640 | ₩37,573 | ₩37,598 | -0.11% | 800 |
|---|
| 2026.01.28 | ₩37,372 | ₩37,372 | ₩37,185 | ₩37,241 | -0.35% | 800 |
|---|
| 2026.01.27 | ₩37,436 | ₩37,436 | ₩37,436 | ₩37,436 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩37,559 | ₩37,573 | ₩37,528 | ₩37,528 | -0.08% | 700 |
|---|
| 2026.01.23 | ₩37,653 | ₩37,653 | ₩37,450 | ₩37,450 | -0.54% | 2.6천 |
|---|
| 2026.01.22 | ₩37,586 | ₩37,586 | ₩37,531 | ₩37,531 | -0.15% | 700 |
|---|
| 2026.01.21 | ₩37,138 | ₩37,292 | ₩37,138 | ₩37,290 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,385 | ₩37,385 | ₩37,343 | ₩37,343 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩37,532 | ₩37,559 | ₩37,466 | ₩37,511 | -0.06% | 1천 |
|---|
| 2026.01.14 | ₩37,278 | ₩37,399 | ₩37,278 | ₩37,399 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩37,104 | ₩37,145 | ₩37,099 | ₩37,099 | -0.01% | 1.1천 |
|---|
| 2026.01.12 | ₩37,078 | ₩37,178 | ₩37,024 | ₩37,178 | +0.27% | 900 |
|---|
| 2026.01.09 | ₩37,238 | ₩37,238 | ₩37,202 | ₩37,202 | -0.10% | 800 |
|---|
| 2026.01.08 | ₩37,185 | ₩37,305 | ₩37,185 | ₩37,185 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩37,158 | ₩37,158 | ₩36,723 | ₩36,742 | -1.12% | 4.5천 |
|---|
| 2026.01.06 | ₩37,198 | ₩37,198 | ₩37,169 | ₩37,169 | -0.08% | 600 |
|---|
| 2026.01.05 | ₩36,730 | ₩36,931 | ₩36,730 | ₩36,878 | +0.40% | 2만 |
|---|
| 2026.01.02 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,222 | ₩36,222 | ₩36,163 | ₩36,163 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩36,382 | ₩36,382 | ₩36,339 | ₩36,339 | -0.12% | 300 |
|---|
| 2025.12.29 | ₩36,409 | ₩36,409 | ₩36,369 | ₩36,380 | -0.08% | 1.6천 |
|---|
| 2025.12.26 | ₩36,329 | ₩36,401 | ₩36,329 | ₩36,401 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩36,248 | ₩36,248 | ₩36,188 | ₩36,188 | -0.17% | 800 |
|---|
| 2025.12.22 | ₩36,516 | ₩36,543 | ₩36,503 | ₩36,541 | +0.07% | 1천 |
|---|
| 2025.12.19 | ₩36,342 | ₩36,342 | ₩36,248 | ₩36,248 | -0.26% | 800 |
|---|
| 2025.12.18 | ₩36,289 | ₩36,342 | ₩36,279 | ₩36,286 | -0.01% | 2천 |
|---|
| 2025.12.17 | ₩36,222 | ₩36,248 | ₩36,222 | ₩36,236 | +0.04% | 2천 |
|---|
| 2025.12.16 | ₩36,141 | ₩36,210 | ₩36,141 | ₩36,210 | +0.19% | 2.8천 |
|---|
| 2025.12.15 | ₩36,449 | ₩36,556 | ₩36,449 | ₩36,520 | +0.19% | 2.7천 |
|---|
| 2025.12.12 | ₩36,315 | ₩36,359 | ₩36,315 | ₩36,359 | +0.12% | 200 |
|---|
| 2025.12.11 | ₩36,449 | ₩36,449 | ₩36,434 | ₩36,434 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩35,901 | ₩36,202 | ₩35,901 | ₩36,202 | +0.84% | 200 |
|---|
| 2025.12.09 | ₩35,847 | ₩35,847 | ₩35,612 | ₩35,612 | -0.66% | 1.5천 |
|---|
| 2025.12.08 | ₩35,684 | ₩35,740 | ₩35,610 | ₩35,610 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩35,941 | ₩35,941 | ₩35,760 | ₩35,760 | -0.50% | 500 |
|---|
| 2025.12.04 | ₩35,901 | ₩35,914 | ₩35,838 | ₩35,838 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩35,807 | ₩35,867 | ₩35,807 | ₩35,867 | +0.17% | 600 |
|---|
| 2025.12.02 | ₩35,473 | ₩35,529 | ₩35,473 | ₩35,529 | +0.16% | 900 |
|---|
| 2025.12.01 | ₩35,861 | ₩35,861 | ₩35,570 | ₩35,570 | -0.81% | 200 |
|---|
| 2025.11.28 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,446 | ₩35,477 | ₩35,446 | ₩35,477 | +0.09% | 600 |
|---|
| 2025.11.24 | ₩35,178 | ₩35,178 | ₩35,059 | ₩35,059 | -0.34% | 400 |
|---|
| 2025.11.21 | ₩35,018 | ₩35,045 | ₩35,018 | ₩35,043 | +0.07% | 500 |
|---|
| 2025.11.20 | ₩34,590 | ₩34,590 | ₩34,527 | ₩34,527 | -0.18% | 300 |
|---|
| 2025.11.19 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩35,039 | ₩35,039 | ₩35,039 | ₩35,039 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,312 | ₩35,312 | ₩34,881 | ₩34,881 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩35,339 | ₩35,339 | ₩35,300 | ₩35,300 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩35,486 | ₩35,486 | ₩35,432 | ₩35,443 | -0.12% | 2.2만 |
|---|
| 2025.11.12 | ₩35,660 | ₩35,660 | ₩35,618 | ₩35,618 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩35,259 | ₩35,431 | ₩35,259 | ₩35,403 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩34,697 | ₩34,964 | ₩34,697 | ₩34,951 | +0.73% | 7.6만 |
|---|
| 2025.11.07 | ₩34,630 | ₩34,844 | ₩34,630 | ₩34,844 | +0.62% | 200 |
|---|
| 2025.11.06 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,498 | ₩34,498 | ₩34,498 | ₩34,498 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,884 | ₩34,884 | ₩34,884 | ₩34,884 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,724 | ₩34,724 | ₩34,674 | ₩34,674 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩35,125 | ₩35,125 | ₩35,083 | ₩35,083 | -0.12% | 300 |
|---|
| 2025.10.28 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,485 | ₩35,485 | ₩35,485 | ₩35,485 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,312 | ₩35,312 | ₩35,312 | ₩35,312 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,091 | ₩35,091 | ₩35,091 | ₩35,091 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,017 | ₩35,017 | ₩35,017 | ₩35,017 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,349 | ₩34,423 | ₩34,349 | ₩34,423 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩34,376 | ₩34,401 | ₩34,215 | ₩34,215 | -0.47% | 300 |
|---|