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 | ₩39,313 | ₩39,635 | ₩39,313 | ₩39,604 | +0.74% | 1.2천 |
| 2026.10.08 | ₩39,139 | ₩39,466 | ₩39,018 | ₩39,466 | +0.84% | 4.7천 |
| 2026.10.07 | ₩39,165 | ₩39,232 | ₩39,128 | ₩39,128 | -0.10% | 800 |
| 2026.10.06 | ₩39,125 | ₩39,266 | ₩39,112 | ₩39,212 | +0.22% | 2.6천 |
| 2026.10.05 | ₩39,058 | ₩39,085 | ₩39,053 | ₩39,053 | -0.01% | 500 |
| 2026.10.02 | ₩38,924 | ₩38,944 | ₩38,884 | ₩38,944 | +0.05% | 1.8천 |
| 2026.10.01 | ₩38,729 | ₩38,776 | ₩38,641 | ₩38,776 | +0.12% | 3.1천 |
| 2026.09.30 | ₩39,407 | ₩39,407 | ₩38,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,964 |
| -1.12% |
| 2.6천 |
| 2026.09.29 | ₩39,219 | ₩39,359 | ₩39,206 | ₩39,359 | +0.36% | 3.4천 |
|---|
| 2026.09.28 | ₩39,446 | ₩39,487 | ₩39,440 | ₩39,443 | -0.01% | 5.5천 |
|---|
| 2026.09.25 | ₩39,554 | ₩39,631 | ₩39,541 | ₩39,631 | +0.19% | 1.9천 |
|---|
| 2026.09.24 | ₩39,528 | ₩39,528 | ₩39,367 | ₩39,380 | -0.37% | 2천 |
|---|
| 2026.09.23 | ₩39,689 | ₩39,729 | ₩39,521 | ₩39,521 | -0.42% | 3.9천 |
|---|
| 2026.09.22 | ₩39,595 | ₩39,769 | ₩39,568 | ₩39,732 | +0.35% | 2.7천 |
|---|
| 2026.09.21 | ₩39,648 | ₩39,716 | ₩39,648 | ₩39,677 | +0.07% | 2.2천 |
|---|
| 2026.09.18 | ₩39,514 | ₩39,595 | ₩39,514 | ₩39,583 | +0.17% | 4.1천 |
|---|
| 2026.09.17 | ₩39,662 | ₩39,742 | ₩39,581 | ₩39,720 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩39,917 | ₩39,917 | ₩39,447 | ₩39,591 | -0.82% | 1.3천 |
|---|
| 2026.09.15 | ₩39,984 | ₩39,984 | ₩39,836 | ₩39,890 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩39,997 | ₩40,011 | ₩39,930 | ₩40,011 | +0.03% | 1천 |
|---|
| 2026.09.11 | ₩39,890 | ₩40,064 | ₩39,890 | ₩39,945 | +0.14% | 900 |
|---|
| 2026.09.10 | ₩39,809 | ₩39,917 | ₩39,781 | ₩39,781 | -0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩39,863 | ₩39,890 | ₩39,783 | ₩39,844 | -0.05% | 1.2천 |
|---|
| 2026.09.08 | ₩40,111 | ₩40,131 | ₩40,051 | ₩40,051 | -0.15% | 1.5천 |
|---|
| 2026.09.04 | ₩40,682 | ₩40,682 | ₩40,500 | ₩40,500 | -0.45% | 3.9천 |
|---|
| 2026.09.03 | ₩40,789 | ₩40,802 | ₩40,574 | ₩40,751 | -0.09% | 1.4천 |
|---|
| 2026.09.02 | ₩40,635 | ₩40,680 | ₩40,601 | ₩40,680 | +0.11% | 1천 |
|---|
| 2026.09.01 | ₩40,594 | ₩40,594 | ₩40,382 | ₩40,382 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩40,521 | ₩40,574 | ₩40,521 | ₩40,523 | +0.01% | 1.8천 |
|---|
| 2026.08.28 | ₩40,722 | ₩40,750 | ₩40,722 | ₩40,750 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩40,829 | ₩40,923 | ₩40,802 | ₩40,802 | -0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩41,191 | ₩41,205 | ₩41,186 | ₩41,186 | -0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩41,191 | ₩41,191 | ₩41,187 | ₩41,187 | -0.01% | 1.2천 |
|---|
| 2026.08.24 | ₩41,124 | ₩41,193 | ₩41,097 | ₩41,193 | +0.17% | 2.4천 |
|---|
| 2026.08.21 | ₩40,843 | ₩40,936 | ₩40,843 | ₩40,934 | +0.22% | 2.2천 |
|---|
| 2026.08.20 | ₩41,017 | ₩41,084 | ₩40,789 | ₩40,789 | -0.56% | 30.3만 |
|---|
| 2026.08.19 | ₩41,017 | ₩41,191 | ₩41,017 | ₩41,079 | +0.15% | 17.9만 |
|---|
| 2026.08.18 | ₩40,843 | ₩40,875 | ₩40,829 | ₩40,875 | +0.08% | 900 |
|---|
| 2026.08.17 | ₩40,695 | ₩40,695 | ₩40,682 | ₩40,691 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩40,899 | ₩40,899 | ₩40,899 | ₩40,899 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,923 | ₩40,950 | ₩40,923 | ₩40,947 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩40,655 | ₩40,808 | ₩40,655 | ₩40,808 | +0.38% | 400 |
|---|
| 2026.08.11 | ₩40,722 | ₩40,749 | ₩40,655 | ₩40,655 | -0.16% | 1.1천 |
|---|
| 2026.08.10 | ₩40,655 | ₩40,665 | ₩40,655 | ₩40,665 | +0.03% | 700 |
|---|
| 2026.08.07 | ₩40,832 | ₩40,832 | ₩40,832 | ₩40,832 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩40,829 | ₩40,829 | ₩40,633 | ₩40,633 | -0.48% | 1.4천 |
|---|
| 2026.08.05 | ₩41,057 | ₩41,057 | ₩40,890 | ₩40,990 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩40,413 | ₩40,788 | ₩40,413 | ₩40,788 | +0.93% | 900 |
|---|
| 2026.08.03 | ₩40,360 | ₩40,400 | ₩40,346 | ₩40,358 | -0.00% | 7.4천 |
|---|
| 2026.07.31 | ₩40,390 | ₩40,390 | ₩40,390 | ₩40,390 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩40,279 | ₩40,490 | ₩40,279 | ₩40,490 | +0.52% | 1.8천 |
|---|
| 2026.07.29 | ₩41,299 | ₩41,299 | ₩40,843 | ₩40,843 | -1.10% | 1.3천 |
|---|
| 2026.07.28 | ₩41,500 | ₩41,607 | ₩41,299 | ₩41,334 | -0.40% | 1.6천 |
|---|
| 2026.07.27 | ₩41,044 | ₩41,044 | ₩40,930 | ₩40,930 | -0.28% | 300 |
|---|
| 2026.07.24 | ₩40,614 | ₩40,856 | ₩40,614 | ₩40,843 | +0.56% | 2.7천 |
|---|
| 2026.07.23 | ₩40,306 | ₩40,494 | ₩40,306 | ₩40,494 | +0.47% | 600 |
|---|
| 2026.07.22 | ₩40,574 | ₩40,641 | ₩40,574 | ₩40,641 | +0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩40,427 | ₩40,470 | ₩40,427 | ₩40,470 | +0.11% | 400 |
|---|
| 2026.07.20 | ₩40,829 | ₩40,829 | ₩40,400 | ₩40,400 | -1.05% | 1.4천 |
|---|
| 2026.07.17 | ₩41,010 | ₩41,010 | ₩40,716 | ₩40,716 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩40,749 | ₩40,928 | ₩40,749 | ₩40,928 | +0.44% | 800 |
|---|
| 2026.07.15 | ₩40,266 | ₩40,386 | ₩40,239 | ₩40,268 | +0.01% | 7.6천 |
|---|
| 2026.07.14 | ₩40,413 | ₩40,413 | ₩40,154 | ₩40,154 | -0.64% | 300 |
|---|
| 2026.07.13 | ₩40,547 | ₩40,547 | ₩40,319 | ₩40,447 | -0.25% | 4.7천 |
|---|
| 2026.07.10 | ₩40,333 | ₩40,494 | ₩40,333 | ₩40,494 | +0.40% | 1.9천 |
|---|
| 2026.07.09 | ₩40,346 | ₩40,467 | ₩40,315 | ₩40,315 | -0.08% | 600 |
|---|
| 2026.07.08 | ₩40,427 | ₩40,427 | ₩40,292 | ₩40,315 | -0.28% | 900 |
|---|
| 2026.07.07 | ₩40,561 | ₩40,691 | ₩40,561 | ₩40,691 | +0.32% | 700 |
|---|
| 2026.07.06 | ₩40,118 | ₩40,272 | ₩40,118 | ₩40,272 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩40,064 | ₩40,358 | ₩40,064 | ₩40,358 | +0.73% | 700 |
|---|
| 2026.07.01 | ₩39,970 | ₩39,970 | ₩39,890 | ₩39,909 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩39,903 | ₩39,903 | ₩39,836 | ₩39,886 | -0.04% | 1천 |
|---|
| 2026.06.29 | ₩39,903 | ₩39,984 | ₩39,809 | ₩39,866 | -0.09% | 6.2천 |
|---|
| 2026.06.26 | ₩40,386 | ₩40,386 | ₩40,259 | ₩40,259 | -0.32% | 700 |
|---|
| 2026.06.25 | ₩40,252 | ₩40,601 | ₩40,239 | ₩40,252 | 0.00% | 6.6천 |
|---|
| 2026.06.24 | ₩39,877 | ₩40,038 | ₩39,796 | ₩39,957 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩39,863 | ₩39,930 | ₩39,863 | ₩39,895 | +0.08% | 2.7천 |
|---|
| 2026.06.22 | ₩39,192 | ₩39,769 | ₩39,192 | ₩39,608 | +1.06% | 5.4천 |
|---|
| 2026.06.18 | ₩39,420 | ₩39,420 | ₩39,349 | ₩39,349 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩40,091 | ₩40,091 | ₩39,554 | ₩39,554 | -1.34% | 7.4천 |
|---|
| 2026.06.16 | ₩40,172 | ₩40,266 | ₩40,172 | ₩40,181 | +0.02% | 3.1천 |
|---|
| 2026.06.15 | ₩40,023 | ₩40,023 | ₩40,023 | ₩40,023 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩40,386 | ₩40,386 | ₩40,311 | ₩40,311 | -0.19% | 1.5천 |
|---|
| 2026.06.11 | ₩39,689 | ₩39,927 | ₩39,689 | ₩39,927 | +0.60% | 600 |
|---|
| 2026.06.10 | ₩39,729 | ₩39,736 | ₩39,510 | ₩39,510 | -0.55% | 900 |
|---|
| 2026.06.09 | ₩39,528 | ₩39,620 | ₩39,420 | ₩39,620 | +0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩39,487 | ₩39,487 | ₩39,446 | ₩39,446 | -0.11% | 300 |
|---|
| 2026.06.05 | ₩39,695 | ₩39,695 | ₩39,577 | ₩39,577 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩39,568 | ₩39,648 | ₩39,568 | ₩39,612 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩39,353 | ₩39,353 | ₩39,186 | ₩39,186 | -0.43% | 400 |
|---|
| 2026.06.02 | ₩38,843 | ₩39,234 | ₩38,843 | ₩39,234 | +1.01% | 500 |
|---|
| 2026.06.01 | ₩39,058 | ₩39,058 | ₩38,964 | ₩38,992 | -0.17% | 3.5천 |
|---|
| 2026.05.29 | ₩39,282 | ₩39,282 | ₩39,282 | ₩39,282 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,380 | ₩39,380 | ₩39,340 | ₩39,353 | -0.07% | 1.3천 |
|---|
| 2026.05.27 | ₩39,427 | ₩39,427 | ₩39,360 | ₩39,360 | -0.17% | 700 |
|---|
| 2026.05.26 | ₩39,332 | ₩39,332 | ₩39,332 | ₩39,332 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩39,554 | ₩39,662 | ₩39,554 | ₩39,577 | +0.06% | 2.1천 |
|---|
| 2026.05.21 | ₩38,857 | ₩39,364 | ₩38,857 | ₩39,364 | +1.31% | 500 |
|---|
| 2026.05.20 | ₩39,179 | ₩39,259 | ₩39,165 | ₩39,173 | -0.01% | 1.2만 |
|---|
| 2026.05.19 | ₩39,098 | ₩39,353 | ₩39,098 | ₩39,190 | +0.23% | 1.3천 |
|---|
| 2026.05.18 | ₩39,125 | ₩39,151 | ₩39,085 | ₩39,151 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩38,897 | ₩38,924 | ₩38,763 | ₩38,870 | -0.07% | 1.5천 |
|---|
| 2026.05.14 | ₩39,004 | ₩39,004 | ₩38,968 | ₩38,968 | -0.09% | 300 |
|---|
| 2026.05.13 | ₩38,669 | ₩38,669 | ₩38,661 | ₩38,661 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩38,642 | ₩38,767 | ₩38,642 | ₩38,767 | +0.32% | 500 |
|---|
| 2026.05.11 | ₩38,434 | ₩38,434 | ₩38,409 | ₩38,409 | -0.07% | 500 |
|---|
| 2026.05.08 | ₩38,414 | ₩38,414 | ₩38,348 | ₩38,348 | -0.17% | 600 |
|---|
| 2026.05.07 | ₩38,468 | ₩38,468 | ₩38,445 | ₩38,445 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩38,776 | ₩38,855 | ₩38,776 | ₩38,855 | +0.20% | 900 |
|---|
| 2026.05.05 | ₩38,548 | ₩38,669 | ₩38,528 | ₩38,528 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩38,495 | ₩38,562 | ₩38,403 | ₩38,403 | -0.24% | 900 |
|---|
| 2026.05.01 | ₩38,898 | ₩38,898 | ₩38,898 | ₩38,898 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,051 | ₩39,180 | ₩39,051 | ₩39,180 | +0.33% | 700 |
|---|
| 2026.04.29 | ₩38,588 | ₩38,610 | ₩38,521 | ₩38,610 | +0.06% | 400 |
|---|
| 2026.04.28 | ₩38,548 | ₩38,588 | ₩38,511 | ₩38,511 | -0.10% | 700 |
|---|
| 2026.04.27 | ₩38,405 | ₩38,405 | ₩38,405 | ₩38,405 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,429 | ₩38,429 | ₩38,429 | ₩38,429 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,152 | ₩39,152 | ₩39,051 | ₩39,051 | -0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩38,957 | ₩38,957 | ₩38,682 | ₩38,715 | -0.62% | 1천 |
|---|
| 2026.04.21 | ₩39,058 | ₩39,058 | ₩38,770 | ₩38,770 | -0.74% | 800 |
|---|
| 2026.04.20 | ₩39,018 | ₩39,045 | ₩38,906 | ₩38,906 | -0.29% | 1.3만 |
|---|
| 2026.04.17 | ₩38,951 | ₩38,951 | ₩38,910 | ₩38,921 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩38,414 | ₩38,548 | ₩38,414 | ₩38,537 | +0.32% | 600 |
|---|
| 2026.04.15 | ₩38,219 | ₩38,342 | ₩38,219 | ₩38,342 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩38,387 | ₩38,387 | ₩38,307 | ₩38,371 | -0.04% | 3.1천 |
|---|
| 2026.04.13 | ₩38,240 | ₩38,419 | ₩38,240 | ₩38,419 | +0.47% | 2천 |
|---|
| 2026.04.10 | ₩38,884 | ₩38,884 | ₩38,280 | ₩38,360 | -1.35% | 5.8만 |
|---|
| 2026.04.09 | ₩38,501 | ₩38,682 | ₩38,414 | ₩38,680 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩38,280 | ₩38,450 | ₩38,253 | ₩38,450 | +0.45% | 600 |
|---|
| 2026.04.07 | ₩37,810 | ₩37,864 | ₩37,757 | ₩37,838 | +0.07% | 1.4만 |
|---|
| 2026.04.06 | ₩37,824 | ₩37,903 | ₩37,810 | ₩37,903 | +0.21% | 7.9만 |
|---|
| 2026.04.02 | ₩37,689 | ₩37,757 | ₩37,689 | ₩37,754 | +0.17% | 4.4만 |
|---|
| 2026.04.01 | ₩37,716 | ₩37,837 | ₩37,716 | ₩37,735 | +0.05% | 5.4천 |
|---|
| 2026.03.31 | ₩37,582 | ₩37,944 | ₩37,582 | ₩37,828 | +0.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,461 | ₩37,582 | ₩37,295 | ₩37,295 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩37,354 | ₩37,354 | ₩37,263 | ₩37,263 | -0.24% | 9.4천 |
|---|
| 2026.03.26 | ₩37,689 | ₩37,689 | ₩37,549 | ₩37,549 | -0.37% | 1.2천 |
|---|
| 2026.03.25 | ₩37,676 | ₩37,730 | ₩37,629 | ₩37,643 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩37,676 | ₩37,676 | ₩37,519 | ₩37,519 | -0.42% | 500 |
|---|
| 2026.03.23 | ₩37,528 | ₩37,716 | ₩37,345 | ₩37,345 | -0.49% | 500 |
|---|
| 2026.03.20 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩37,247 | ₩37,461 | ₩37,233 | ₩37,334 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩37,622 | ₩37,622 | ₩37,347 | ₩37,347 | -0.73% | 800 |
|---|
| 2026.03.17 | ₩38,253 | ₩38,253 | ₩37,880 | ₩37,880 | -0.98% | 2.9천 |
|---|
| 2026.03.16 | ₩37,931 | ₩37,958 | ₩37,861 | ₩37,861 | -0.18% | 1.9천 |
|---|
| 2026.03.13 | ₩37,810 | ₩37,837 | ₩37,700 | ₩37,700 | -0.29% | 900 |
|---|
| 2026.03.12 | ₩37,703 | ₩37,757 | ₩37,645 | ₩37,645 | -0.15% | 1.4천 |
|---|
| 2026.03.11 | ₩37,877 | ₩37,962 | ₩37,877 | ₩37,962 | +0.22% | 900 |
|---|
| 2026.03.10 | ₩38,414 | ₩38,414 | ₩38,099 | ₩38,099 | -0.82% | 600 |
|---|
| 2026.03.09 | ₩37,810 | ₩38,232 | ₩37,797 | ₩38,232 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩38,105 | ₩38,319 | ₩38,105 | ₩38,319 | +0.56% | 1.4천 |
|---|
| 2026.03.05 | ₩38,870 | ₩38,870 | ₩38,562 | ₩38,631 | -0.61% | 500 |
|---|
| 2026.03.04 | ₩39,232 | ₩39,353 | ₩39,232 | ₩39,282 | +0.13% | 800 |
|---|
| 2026.03.03 | ₩38,978 | ₩39,172 | ₩38,937 | ₩39,172 | +0.50% | 800 |
|---|
| 2026.03.02 | ₩39,237 | ₩39,424 | ₩39,237 | ₩39,424 | +0.48% | 1.1천 |
|---|
| 2026.02.27 | ₩39,286 | ₩39,353 | ₩39,286 | ₩39,341 | +0.14% | 1.4천 |
|---|
| 2026.02.26 | ₩39,380 | ₩39,447 | ₩39,375 | ₩39,375 | -0.01% | 1천 |
|---|
| 2026.02.25 | ₩39,112 | ₩39,239 | ₩39,092 | ₩39,239 | +0.33% | 2.5천 |
|---|
| 2026.02.24 | ₩38,984 | ₩39,125 | ₩38,984 | ₩39,088 | +0.27% | 3.4천 |
|---|
| 2026.02.23 | ₩39,219 | ₩39,219 | ₩39,071 | ₩39,071 | -0.38% | 400 |
|---|
| 2026.02.20 | ₩39,407 | ₩39,461 | ₩39,219 | ₩39,444 | +0.10% | 1.2천 |
|---|
| 2026.02.19 | ₩39,403 | ₩39,403 | ₩39,403 | ₩39,403 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩39,434 | ₩39,490 | ₩39,393 | ₩39,490 | +0.14% | 1.2천 |
|---|
| 2026.02.17 | ₩39,192 | ₩39,461 | ₩39,192 | ₩39,292 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩39,541 | ₩39,541 | ₩39,348 | ₩39,348 | -0.49% | 700 |
|---|
| 2026.02.12 | ₩39,877 | ₩39,877 | ₩39,220 | ₩39,220 | -1.65% | 3.1천 |
|---|
| 2026.02.11 | ₩39,917 | ₩40,024 | ₩39,729 | ₩39,765 | -0.38% | 6.2천 |
|---|
| 2026.02.10 | ₩39,769 | ₩39,769 | ₩39,631 | ₩39,631 | -0.35% | 1천 |
|---|
| 2026.02.09 | ₩39,716 | ₩39,716 | ₩39,608 | ₩39,675 | -0.10% | 4.7천 |
|---|
| 2026.02.06 | ₩39,286 | ₩39,800 | ₩39,286 | ₩39,800 | +1.31% | 1.9천 |
|---|
| 2026.02.05 | ₩38,910 | ₩38,951 | ₩38,910 | ₩38,937 | +0.07% | 700 |
|---|
| 2026.02.04 | ₩39,152 | ₩39,152 | ₩39,098 | ₩39,098 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩38,629 | ₩38,629 | ₩38,454 | ₩38,524 | -0.27% | 900 |
|---|
| 2026.02.02 | ₩38,278 | ₩38,278 | ₩38,234 | ₩38,234 | -0.12% | 400 |
|---|
| 2026.01.30 | ₩37,944 | ₩37,944 | ₩37,938 | ₩37,938 | -0.02% | 600 |
|---|
| 2026.01.29 | ₩37,757 | ₩37,757 | ₩37,689 | ₩37,715 | -0.11% | 800 |
|---|
| 2026.01.28 | ₩37,488 | ₩37,488 | ₩37,300 | ₩37,357 | -0.35% | 800 |
|---|
| 2026.01.27 | ₩37,553 | ₩37,553 | ₩37,553 | ₩37,553 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩37,676 | ₩37,689 | ₩37,645 | ₩37,645 | -0.08% | 700 |
|---|
| 2026.01.23 | ₩37,770 | ₩37,770 | ₩37,566 | ₩37,566 | -0.54% | 2.6천 |
|---|
| 2026.01.22 | ₩37,703 | ₩37,703 | ₩37,648 | ₩37,648 | -0.15% | 700 |
|---|
| 2026.01.21 | ₩37,253 | ₩37,408 | ₩37,253 | ₩37,406 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,502 | ₩37,502 | ₩37,459 | ₩37,459 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩37,649 | ₩37,676 | ₩37,582 | ₩37,628 | -0.06% | 1천 |
|---|
| 2026.01.14 | ₩37,394 | ₩37,515 | ₩37,394 | ₩37,515 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩37,220 | ₩37,260 | ₩37,215 | ₩37,215 | -0.01% | 1.1천 |
|---|
| 2026.01.12 | ₩37,193 | ₩37,294 | ₩37,139 | ₩37,294 | +0.27% | 900 |
|---|
| 2026.01.09 | ₩37,354 | ₩37,354 | ₩37,318 | ₩37,318 | -0.10% | 800 |
|---|
| 2026.01.08 | ₩37,300 | ₩37,421 | ₩37,300 | ₩37,300 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩37,274 | ₩37,274 | ₩36,837 | ₩36,856 | -1.12% | 4.5천 |
|---|
| 2026.01.06 | ₩37,314 | ₩37,314 | ₩37,284 | ₩37,284 | -0.08% | 600 |
|---|
| 2026.01.05 | ₩36,844 | ₩37,045 | ₩36,844 | ₩36,993 | +0.40% | 2만 |
|---|
| 2026.01.02 | ₩36,526 | ₩36,526 | ₩36,526 | ₩36,526 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,334 | ₩36,334 | ₩36,275 | ₩36,275 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩36,495 | ₩36,495 | ₩36,452 | ₩36,452 | -0.12% | 300 |
|---|
| 2025.12.29 | ₩36,522 | ₩36,522 | ₩36,482 | ₩36,493 | -0.08% | 1.6천 |
|---|
| 2025.12.26 | ₩36,442 | ₩36,514 | ₩36,442 | ₩36,514 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩36,361 | ₩36,361 | ₩36,301 | ₩36,301 | -0.17% | 800 |
|---|
| 2025.12.22 | ₩36,630 | ₩36,656 | ₩36,616 | ₩36,655 | +0.07% | 1천 |
|---|
| 2025.12.19 | ₩36,455 | ₩36,455 | ₩36,361 | ₩36,361 | -0.26% | 800 |
|---|
| 2025.12.18 | ₩36,401 | ₩36,455 | ₩36,392 | ₩36,399 | -0.01% | 2천 |
|---|
| 2025.12.17 | ₩36,334 | ₩36,361 | ₩36,334 | ₩36,349 | +0.04% | 2천 |
|---|
| 2025.12.16 | ₩36,254 | ₩36,322 | ₩36,254 | ₩36,322 | +0.19% | 2.8천 |
|---|
| 2025.12.15 | ₩36,562 | ₩36,670 | ₩36,562 | ₩36,634 | +0.19% | 2.7천 |
|---|
| 2025.12.12 | ₩36,428 | ₩36,473 | ₩36,428 | ₩36,473 | +0.12% | 200 |
|---|
| 2025.12.11 | ₩36,562 | ₩36,562 | ₩36,548 | ₩36,548 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩36,012 | ₩36,314 | ₩36,012 | ₩36,314 | +0.84% | 200 |
|---|
| 2025.12.09 | ₩35,959 | ₩35,959 | ₩35,722 | ₩35,722 | -0.66% | 1.5천 |
|---|
| 2025.12.08 | ₩35,795 | ₩35,851 | ₩35,721 | ₩35,721 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩36,053 | ₩36,053 | ₩35,871 | ₩35,871 | -0.50% | 500 |
|---|
| 2025.12.04 | ₩36,012 | ₩36,026 | ₩35,949 | ₩35,949 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩35,918 | ₩35,979 | ₩35,918 | ₩35,979 | +0.17% | 600 |
|---|
| 2025.12.02 | ₩35,583 | ₩35,639 | ₩35,583 | ₩35,639 | +0.16% | 900 |
|---|
| 2025.12.01 | ₩35,972 | ₩35,972 | ₩35,681 | ₩35,681 | -0.81% | 200 |
|---|
| 2025.11.28 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,556 | ₩35,587 | ₩35,556 | ₩35,587 | +0.09% | 600 |
|---|
| 2025.11.24 | ₩35,288 | ₩35,288 | ₩35,168 | ₩35,168 | -0.34% | 400 |
|---|
| 2025.11.21 | ₩35,127 | ₩35,154 | ₩35,127 | ₩35,152 | +0.07% | 500 |
|---|
| 2025.11.20 | ₩34,697 | ₩34,697 | ₩34,634 | ₩34,634 | -0.18% | 300 |
|---|
| 2025.11.19 | ₩34,970 | ₩34,970 | ₩34,970 | ₩34,970 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,422 | ₩35,422 | ₩34,990 | ₩34,990 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩35,449 | ₩35,449 | ₩35,410 | ₩35,410 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩35,596 | ₩35,596 | ₩35,543 | ₩35,553 | -0.12% | 2.2만 |
|---|
| 2025.11.12 | ₩35,771 | ₩35,771 | ₩35,729 | ₩35,729 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩35,368 | ₩35,541 | ₩35,368 | ₩35,513 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩34,805 | ₩35,073 | ₩34,805 | ₩35,060 | +0.73% | 7.6만 |
|---|
| 2025.11.07 | ₩34,738 | ₩34,952 | ₩34,738 | ₩34,952 | +0.62% | 200 |
|---|
| 2025.11.06 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,993 | ₩34,993 | ₩34,993 | ₩34,993 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,832 | ₩34,832 | ₩34,782 | ₩34,782 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩35,234 | ₩35,234 | ₩35,192 | ₩35,192 | -0.12% | 300 |
|---|
| 2025.10.28 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,595 | ₩35,595 | ₩35,595 | ₩35,595 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,218 | ₩35,218 | ₩35,218 | ₩35,218 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,313 | ₩35,313 | ₩35,313 | ₩35,313 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,125 | ₩35,125 | ₩35,125 | ₩35,125 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,860 | ₩34,860 | ₩34,860 | ₩34,860 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,873 | ₩34,873 | ₩34,873 | ₩34,873 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,456 | ₩34,530 | ₩34,456 | ₩34,530 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩34,483 | ₩34,508 | ₩34,322 | ₩34,322 | -0.47% | 300 |
|---|