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 | ₩39,300 | ₩39,622 | ₩39,300 | ₩39,591 | +0.74% | 1.2천 |
| 2026.10.08 | ₩39,125 | ₩39,453 | ₩39,005 | ₩39,453 | +0.84% | 4.7천 |
| 2026.10.07 | ₩39,152 | ₩39,219 | ₩39,115 | ₩39,115 | -0.10% | 800 |
| 2026.10.06 | ₩39,112 | ₩39,253 | ₩39,099 | ₩39,199 | +0.22% | 2.6천 |
| 2026.10.05 | ₩39,045 | ₩39,072 | ₩39,040 | ₩39,040 | -0.01% | 500 |
| 2026.10.02 | ₩38,911 | ₩38,931 | ₩38,871 | ₩38,931 | +0.05% | 1.8천 |
| 2026.10.01 | ₩38,716 | ₩38,763 | ₩38,628 | ₩38,763 | +0.12% | 3.1천 |
| 2026.09.30 | ₩39,394 | ₩39,394 | ₩38,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,951 |
| -1.12% |
| 2.6천 |
| 2026.09.29 | ₩39,206 | ₩39,345 | ₩39,192 | ₩39,345 | +0.36% | 3.4천 |
|---|
| 2026.09.28 | ₩39,433 | ₩39,474 | ₩39,427 | ₩39,430 | -0.01% | 5.5천 |
|---|
| 2026.09.25 | ₩39,541 | ₩39,618 | ₩39,528 | ₩39,618 | +0.19% | 1.9천 |
|---|
| 2026.09.24 | ₩39,514 | ₩39,514 | ₩39,353 | ₩39,367 | -0.37% | 2천 |
|---|
| 2026.09.23 | ₩39,675 | ₩39,716 | ₩39,508 | ₩39,508 | -0.42% | 3.9천 |
|---|
| 2026.09.22 | ₩39,581 | ₩39,756 | ₩39,555 | ₩39,718 | +0.35% | 2.7천 |
|---|
| 2026.09.21 | ₩39,635 | ₩39,702 | ₩39,635 | ₩39,663 | +0.07% | 2.2천 |
|---|
| 2026.09.18 | ₩39,501 | ₩39,581 | ₩39,501 | ₩39,569 | +0.17% | 4.1천 |
|---|
| 2026.09.17 | ₩39,649 | ₩39,729 | ₩39,568 | ₩39,706 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩39,903 | ₩39,903 | ₩39,434 | ₩39,577 | -0.82% | 1.3천 |
|---|
| 2026.09.15 | ₩39,970 | ₩39,970 | ₩39,823 | ₩39,877 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩39,984 | ₩39,997 | ₩39,917 | ₩39,997 | +0.03% | 1천 |
|---|
| 2026.09.11 | ₩39,877 | ₩40,051 | ₩39,877 | ₩39,932 | +0.14% | 900 |
|---|
| 2026.09.10 | ₩39,796 | ₩39,903 | ₩39,768 | ₩39,768 | -0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩39,850 | ₩39,877 | ₩39,769 | ₩39,831 | -0.05% | 1.2천 |
|---|
| 2026.09.08 | ₩40,098 | ₩40,118 | ₩40,038 | ₩40,038 | -0.15% | 1.5천 |
|---|
| 2026.09.04 | ₩40,668 | ₩40,668 | ₩40,487 | ₩40,487 | -0.45% | 3.9천 |
|---|
| 2026.09.03 | ₩40,775 | ₩40,789 | ₩40,561 | ₩40,738 | -0.09% | 1.4천 |
|---|
| 2026.09.02 | ₩40,621 | ₩40,667 | ₩40,587 | ₩40,667 | +0.11% | 1천 |
|---|
| 2026.09.01 | ₩40,581 | ₩40,581 | ₩40,369 | ₩40,369 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩40,507 | ₩40,561 | ₩40,507 | ₩40,510 | +0.01% | 1.8천 |
|---|
| 2026.08.28 | ₩40,708 | ₩40,736 | ₩40,708 | ₩40,736 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩40,815 | ₩40,909 | ₩40,789 | ₩40,789 | -0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩41,178 | ₩41,191 | ₩41,172 | ₩41,172 | -0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩41,178 | ₩41,178 | ₩41,174 | ₩41,174 | -0.01% | 1.2천 |
|---|
| 2026.08.24 | ₩41,111 | ₩41,179 | ₩41,084 | ₩41,179 | +0.17% | 2.4천 |
|---|
| 2026.08.21 | ₩40,829 | ₩40,923 | ₩40,829 | ₩40,920 | +0.22% | 2.2천 |
|---|
| 2026.08.20 | ₩41,003 | ₩41,070 | ₩40,775 | ₩40,775 | -0.56% | 30.3만 |
|---|
| 2026.08.19 | ₩41,003 | ₩41,178 | ₩41,003 | ₩41,065 | +0.15% | 17.9만 |
|---|
| 2026.08.18 | ₩40,829 | ₩40,861 | ₩40,815 | ₩40,861 | +0.08% | 900 |
|---|
| 2026.08.17 | ₩40,681 | ₩40,681 | ₩40,668 | ₩40,677 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩40,885 | ₩40,885 | ₩40,885 | ₩40,885 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,909 | ₩40,936 | ₩40,909 | ₩40,933 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩40,641 | ₩40,794 | ₩40,641 | ₩40,794 | +0.38% | 400 |
|---|
| 2026.08.11 | ₩40,708 | ₩40,735 | ₩40,641 | ₩40,641 | -0.16% | 1.1천 |
|---|
| 2026.08.10 | ₩40,641 | ₩40,652 | ₩40,641 | ₩40,652 | +0.03% | 700 |
|---|
| 2026.08.07 | ₩40,818 | ₩40,818 | ₩40,818 | ₩40,818 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩40,815 | ₩40,815 | ₩40,620 | ₩40,620 | -0.48% | 1.4천 |
|---|
| 2026.08.05 | ₩41,043 | ₩41,043 | ₩40,876 | ₩40,976 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩40,400 | ₩40,774 | ₩40,400 | ₩40,774 | +0.93% | 900 |
|---|
| 2026.08.03 | ₩40,346 | ₩40,386 | ₩40,333 | ₩40,345 | -0.00% | 7.4천 |
|---|
| 2026.07.31 | ₩40,377 | ₩40,377 | ₩40,377 | ₩40,377 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩40,266 | ₩40,476 | ₩40,266 | ₩40,476 | +0.52% | 1.8천 |
|---|
| 2026.07.29 | ₩41,285 | ₩41,285 | ₩40,829 | ₩40,829 | -1.10% | 1.3천 |
|---|
| 2026.07.28 | ₩41,486 | ₩41,593 | ₩41,285 | ₩41,320 | -0.40% | 1.6천 |
|---|
| 2026.07.27 | ₩41,030 | ₩41,030 | ₩40,916 | ₩40,916 | -0.28% | 300 |
|---|
| 2026.07.24 | ₩40,601 | ₩40,842 | ₩40,601 | ₩40,829 | +0.56% | 2.7천 |
|---|
| 2026.07.23 | ₩40,292 | ₩40,480 | ₩40,292 | ₩40,480 | +0.47% | 600 |
|---|
| 2026.07.22 | ₩40,561 | ₩40,628 | ₩40,561 | ₩40,628 | +0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩40,413 | ₩40,456 | ₩40,413 | ₩40,456 | +0.11% | 400 |
|---|
| 2026.07.20 | ₩40,815 | ₩40,815 | ₩40,386 | ₩40,386 | -1.05% | 1.4천 |
|---|
| 2026.07.17 | ₩40,997 | ₩40,997 | ₩40,703 | ₩40,703 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩40,735 | ₩40,915 | ₩40,735 | ₩40,915 | +0.44% | 800 |
|---|
| 2026.07.15 | ₩40,252 | ₩40,373 | ₩40,225 | ₩40,255 | +0.01% | 7.6천 |
|---|
| 2026.07.14 | ₩40,400 | ₩40,400 | ₩40,141 | ₩40,141 | -0.64% | 300 |
|---|
| 2026.07.13 | ₩40,534 | ₩40,534 | ₩40,306 | ₩40,433 | -0.25% | 4.7천 |
|---|
| 2026.07.10 | ₩40,319 | ₩40,480 | ₩40,319 | ₩40,480 | +0.40% | 1.9천 |
|---|
| 2026.07.09 | ₩40,333 | ₩40,453 | ₩40,302 | ₩40,302 | -0.08% | 600 |
|---|
| 2026.07.08 | ₩40,413 | ₩40,413 | ₩40,279 | ₩40,302 | -0.28% | 900 |
|---|
| 2026.07.07 | ₩40,547 | ₩40,677 | ₩40,547 | ₩40,677 | +0.32% | 700 |
|---|
| 2026.07.06 | ₩40,105 | ₩40,259 | ₩40,105 | ₩40,259 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩40,051 | ₩40,345 | ₩40,051 | ₩40,345 | +0.73% | 700 |
|---|
| 2026.07.01 | ₩39,957 | ₩39,957 | ₩39,877 | ₩39,895 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩39,890 | ₩39,890 | ₩39,823 | ₩39,873 | -0.04% | 1천 |
|---|
| 2026.06.29 | ₩39,890 | ₩39,970 | ₩39,796 | ₩39,852 | -0.09% | 6.2천 |
|---|
| 2026.06.26 | ₩40,373 | ₩40,373 | ₩40,245 | ₩40,245 | -0.32% | 700 |
|---|
| 2026.06.25 | ₩40,239 | ₩40,587 | ₩40,225 | ₩40,239 | 0.00% | 6.6천 |
|---|
| 2026.06.24 | ₩39,863 | ₩40,024 | ₩39,783 | ₩39,944 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩39,850 | ₩39,917 | ₩39,850 | ₩39,882 | +0.08% | 2.7천 |
|---|
| 2026.06.22 | ₩39,179 | ₩39,756 | ₩39,179 | ₩39,595 | +1.06% | 5.4천 |
|---|
| 2026.06.18 | ₩39,407 | ₩39,407 | ₩39,336 | ₩39,336 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩40,078 | ₩40,078 | ₩39,541 | ₩39,541 | -1.34% | 7.4천 |
|---|
| 2026.06.16 | ₩40,158 | ₩40,252 | ₩40,158 | ₩40,168 | +0.02% | 3.1천 |
|---|
| 2026.06.15 | ₩40,009 | ₩40,009 | ₩40,009 | ₩40,009 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩40,373 | ₩40,373 | ₩40,298 | ₩40,298 | -0.19% | 1.5천 |
|---|
| 2026.06.11 | ₩39,675 | ₩39,914 | ₩39,675 | ₩39,914 | +0.60% | 600 |
|---|
| 2026.06.10 | ₩39,716 | ₩39,722 | ₩39,497 | ₩39,497 | -0.55% | 900 |
|---|
| 2026.06.09 | ₩39,514 | ₩39,607 | ₩39,407 | ₩39,607 | +0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩39,474 | ₩39,474 | ₩39,433 | ₩39,433 | -0.11% | 300 |
|---|
| 2026.06.05 | ₩39,682 | ₩39,682 | ₩39,564 | ₩39,564 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩39,555 | ₩39,635 | ₩39,555 | ₩39,599 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩39,340 | ₩39,340 | ₩39,172 | ₩39,172 | -0.43% | 400 |
|---|
| 2026.06.02 | ₩38,830 | ₩39,221 | ₩38,830 | ₩39,221 | +1.01% | 500 |
|---|
| 2026.06.01 | ₩39,045 | ₩39,045 | ₩38,951 | ₩38,979 | -0.17% | 3.5천 |
|---|
| 2026.05.29 | ₩39,269 | ₩39,269 | ₩39,269 | ₩39,269 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,367 | ₩39,367 | ₩39,327 | ₩39,340 | -0.07% | 1.3천 |
|---|
| 2026.05.27 | ₩39,414 | ₩39,414 | ₩39,347 | ₩39,347 | -0.17% | 700 |
|---|
| 2026.05.26 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩39,541 | ₩39,649 | ₩39,541 | ₩39,564 | +0.06% | 2.1천 |
|---|
| 2026.05.21 | ₩38,844 | ₩39,351 | ₩38,844 | ₩39,351 | +1.31% | 500 |
|---|
| 2026.05.20 | ₩39,166 | ₩39,246 | ₩39,152 | ₩39,160 | -0.01% | 1.2만 |
|---|
| 2026.05.19 | ₩39,085 | ₩39,340 | ₩39,085 | ₩39,176 | +0.23% | 1.3천 |
|---|
| 2026.05.18 | ₩39,112 | ₩39,138 | ₩39,072 | ₩39,138 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩38,884 | ₩38,911 | ₩38,750 | ₩38,857 | -0.07% | 1.5천 |
|---|
| 2026.05.14 | ₩38,991 | ₩38,991 | ₩38,955 | ₩38,955 | -0.09% | 300 |
|---|
| 2026.05.13 | ₩38,656 | ₩38,656 | ₩38,648 | ₩38,648 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩38,629 | ₩38,754 | ₩38,629 | ₩38,754 | +0.32% | 500 |
|---|
| 2026.05.11 | ₩38,421 | ₩38,421 | ₩38,396 | ₩38,396 | -0.07% | 500 |
|---|
| 2026.05.08 | ₩38,401 | ₩38,401 | ₩38,335 | ₩38,335 | -0.17% | 600 |
|---|
| 2026.05.07 | ₩38,455 | ₩38,455 | ₩38,432 | ₩38,432 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩38,763 | ₩38,842 | ₩38,763 | ₩38,842 | +0.20% | 900 |
|---|
| 2026.05.05 | ₩38,535 | ₩38,656 | ₩38,515 | ₩38,515 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩38,482 | ₩38,549 | ₩38,390 | ₩38,390 | -0.24% | 900 |
|---|
| 2026.05.01 | ₩38,885 | ₩38,885 | ₩38,885 | ₩38,885 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,038 | ₩39,167 | ₩39,038 | ₩39,167 | +0.33% | 700 |
|---|
| 2026.04.29 | ₩38,576 | ₩38,597 | ₩38,508 | ₩38,597 | +0.06% | 400 |
|---|
| 2026.04.28 | ₩38,535 | ₩38,576 | ₩38,498 | ₩38,498 | -0.10% | 700 |
|---|
| 2026.04.27 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,139 | ₩39,139 | ₩39,038 | ₩39,038 | -0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩38,944 | ₩38,944 | ₩38,669 | ₩38,702 | -0.62% | 1천 |
|---|
| 2026.04.21 | ₩39,045 | ₩39,045 | ₩38,757 | ₩38,757 | -0.74% | 800 |
|---|
| 2026.04.20 | ₩39,005 | ₩39,032 | ₩38,893 | ₩38,893 | -0.29% | 1.3만 |
|---|
| 2026.04.17 | ₩38,938 | ₩38,938 | ₩38,897 | ₩38,908 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩38,401 | ₩38,535 | ₩38,401 | ₩38,525 | +0.32% | 600 |
|---|
| 2026.04.15 | ₩38,207 | ₩38,329 | ₩38,207 | ₩38,329 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩38,374 | ₩38,374 | ₩38,294 | ₩38,358 | -0.04% | 3.1천 |
|---|
| 2026.04.13 | ₩38,227 | ₩38,406 | ₩38,227 | ₩38,406 | +0.47% | 2천 |
|---|
| 2026.04.10 | ₩38,871 | ₩38,871 | ₩38,267 | ₩38,347 | -1.35% | 5.8만 |
|---|
| 2026.04.09 | ₩38,488 | ₩38,669 | ₩38,401 | ₩38,667 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩38,267 | ₩38,437 | ₩38,240 | ₩38,437 | +0.45% | 600 |
|---|
| 2026.04.07 | ₩37,798 | ₩37,851 | ₩37,744 | ₩37,826 | +0.07% | 1.4만 |
|---|
| 2026.04.06 | ₩37,811 | ₩37,890 | ₩37,798 | ₩37,890 | +0.21% | 7.9만 |
|---|
| 2026.04.02 | ₩37,677 | ₩37,744 | ₩37,677 | ₩37,741 | +0.17% | 4.4만 |
|---|
| 2026.04.01 | ₩37,704 | ₩37,824 | ₩37,704 | ₩37,722 | +0.05% | 5.4천 |
|---|
| 2026.03.31 | ₩37,570 | ₩37,932 | ₩37,570 | ₩37,815 | +0.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,449 | ₩37,570 | ₩37,282 | ₩37,282 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩37,342 | ₩37,342 | ₩37,250 | ₩37,250 | -0.24% | 9.4천 |
|---|
| 2026.03.26 | ₩37,677 | ₩37,677 | ₩37,536 | ₩37,536 | -0.37% | 1.2천 |
|---|
| 2026.03.25 | ₩37,663 | ₩37,717 | ₩37,616 | ₩37,630 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩37,663 | ₩37,663 | ₩37,506 | ₩37,506 | -0.42% | 500 |
|---|
| 2026.03.23 | ₩37,516 | ₩37,704 | ₩37,332 | ₩37,332 | -0.49% | 500 |
|---|
| 2026.03.20 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩37,234 | ₩37,449 | ₩37,221 | ₩37,321 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩37,610 | ₩37,610 | ₩37,335 | ₩37,335 | -0.73% | 800 |
|---|
| 2026.03.17 | ₩38,240 | ₩38,240 | ₩37,867 | ₩37,867 | -0.98% | 2.9천 |
|---|
| 2026.03.16 | ₩37,918 | ₩37,945 | ₩37,849 | ₩37,849 | -0.18% | 1.9천 |
|---|
| 2026.03.13 | ₩37,798 | ₩37,824 | ₩37,688 | ₩37,688 | -0.29% | 900 |
|---|
| 2026.03.12 | ₩37,690 | ₩37,744 | ₩37,633 | ₩37,633 | -0.15% | 1.4천 |
|---|
| 2026.03.11 | ₩37,865 | ₩37,949 | ₩37,865 | ₩37,949 | +0.22% | 900 |
|---|
| 2026.03.10 | ₩38,401 | ₩38,401 | ₩38,086 | ₩38,086 | -0.82% | 600 |
|---|
| 2026.03.09 | ₩37,798 | ₩38,219 | ₩37,784 | ₩38,219 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩38,093 | ₩38,306 | ₩38,093 | ₩38,306 | +0.56% | 1.4천 |
|---|
| 2026.03.05 | ₩38,857 | ₩38,857 | ₩38,549 | ₩38,618 | -0.61% | 500 |
|---|
| 2026.03.04 | ₩39,219 | ₩39,340 | ₩39,219 | ₩39,269 | +0.13% | 800 |
|---|
| 2026.03.03 | ₩38,964 | ₩39,159 | ₩38,924 | ₩39,159 | +0.50% | 800 |
|---|
| 2026.03.02 | ₩39,223 | ₩39,411 | ₩39,223 | ₩39,411 | +0.48% | 1.1천 |
|---|
| 2026.02.27 | ₩39,273 | ₩39,340 | ₩39,273 | ₩39,328 | +0.14% | 1.4천 |
|---|
| 2026.02.26 | ₩39,367 | ₩39,434 | ₩39,361 | ₩39,361 | -0.01% | 1천 |
|---|
| 2026.02.25 | ₩39,099 | ₩39,226 | ₩39,078 | ₩39,226 | +0.33% | 2.5천 |
|---|
| 2026.02.24 | ₩38,971 | ₩39,112 | ₩38,971 | ₩39,074 | +0.27% | 3.4천 |
|---|
| 2026.02.23 | ₩39,206 | ₩39,206 | ₩39,058 | ₩39,058 | -0.38% | 400 |
|---|
| 2026.02.20 | ₩39,394 | ₩39,447 | ₩39,206 | ₩39,431 | +0.10% | 1.2천 |
|---|
| 2026.02.19 | ₩39,390 | ₩39,390 | ₩39,390 | ₩39,390 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩39,421 | ₩39,477 | ₩39,380 | ₩39,477 | +0.14% | 1.2천 |
|---|
| 2026.02.17 | ₩39,179 | ₩39,447 | ₩39,179 | ₩39,278 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩39,528 | ₩39,528 | ₩39,335 | ₩39,335 | -0.49% | 700 |
|---|
| 2026.02.12 | ₩39,863 | ₩39,863 | ₩39,207 | ₩39,207 | -1.65% | 3.1천 |
|---|
| 2026.02.11 | ₩39,903 | ₩40,011 | ₩39,716 | ₩39,752 | -0.38% | 6.2천 |
|---|
| 2026.02.10 | ₩39,756 | ₩39,756 | ₩39,618 | ₩39,618 | -0.35% | 1천 |
|---|
| 2026.02.09 | ₩39,702 | ₩39,702 | ₩39,595 | ₩39,662 | -0.10% | 4.7천 |
|---|
| 2026.02.06 | ₩39,273 | ₩39,787 | ₩39,273 | ₩39,787 | +1.31% | 1.9천 |
|---|
| 2026.02.05 | ₩38,897 | ₩38,938 | ₩38,897 | ₩38,924 | +0.07% | 700 |
|---|
| 2026.02.04 | ₩39,139 | ₩39,139 | ₩39,085 | ₩39,085 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩38,616 | ₩38,616 | ₩38,441 | ₩38,511 | -0.27% | 900 |
|---|
| 2026.02.02 | ₩38,266 | ₩38,266 | ₩38,221 | ₩38,221 | -0.12% | 400 |
|---|
| 2026.01.30 | ₩37,932 | ₩37,932 | ₩37,925 | ₩37,925 | -0.02% | 600 |
|---|
| 2026.01.29 | ₩37,744 | ₩37,744 | ₩37,677 | ₩37,702 | -0.11% | 800 |
|---|
| 2026.01.28 | ₩37,476 | ₩37,476 | ₩37,288 | ₩37,344 | -0.35% | 800 |
|---|
| 2026.01.27 | ₩37,540 | ₩37,540 | ₩37,540 | ₩37,540 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩37,663 | ₩37,677 | ₩37,633 | ₩37,633 | -0.08% | 700 |
|---|
| 2026.01.23 | ₩37,757 | ₩37,757 | ₩37,553 | ₩37,553 | -0.54% | 2.6천 |
|---|
| 2026.01.22 | ₩37,690 | ₩37,690 | ₩37,635 | ₩37,635 | -0.15% | 700 |
|---|
| 2026.01.21 | ₩37,241 | ₩37,395 | ₩37,241 | ₩37,394 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩36,961 | ₩36,961 | ₩36,961 | ₩36,961 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,489 | ₩37,489 | ₩37,446 | ₩37,446 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩37,637 | ₩37,663 | ₩37,570 | ₩37,615 | -0.06% | 1천 |
|---|
| 2026.01.14 | ₩37,382 | ₩37,502 | ₩37,382 | ₩37,502 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩37,207 | ₩37,248 | ₩37,202 | ₩37,202 | -0.01% | 1.1천 |
|---|
| 2026.01.12 | ₩37,181 | ₩37,281 | ₩37,127 | ₩37,281 | +0.27% | 900 |
|---|
| 2026.01.09 | ₩37,342 | ₩37,342 | ₩37,305 | ₩37,305 | -0.10% | 800 |
|---|
| 2026.01.08 | ₩37,288 | ₩37,409 | ₩37,288 | ₩37,288 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩37,261 | ₩37,261 | ₩36,825 | ₩36,844 | -1.12% | 4.5천 |
|---|
| 2026.01.06 | ₩37,301 | ₩37,301 | ₩37,272 | ₩37,272 | -0.08% | 600 |
|---|
| 2026.01.05 | ₩36,832 | ₩37,033 | ₩36,832 | ₩36,981 | +0.40% | 2만 |
|---|
| 2026.01.02 | ₩36,514 | ₩36,514 | ₩36,514 | ₩36,514 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,322 | ₩36,322 | ₩36,263 | ₩36,263 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩36,483 | ₩36,483 | ₩36,440 | ₩36,440 | -0.12% | 300 |
|---|
| 2025.12.29 | ₩36,510 | ₩36,510 | ₩36,470 | ₩36,480 | -0.08% | 1.6천 |
|---|
| 2025.12.26 | ₩36,429 | ₩36,502 | ₩36,429 | ₩36,502 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩36,523 | ₩36,523 | ₩36,523 | ₩36,523 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩36,349 | ₩36,349 | ₩36,289 | ₩36,289 | -0.17% | 800 |
|---|
| 2025.12.22 | ₩36,617 | ₩36,644 | ₩36,604 | ₩36,643 | +0.07% | 1천 |
|---|
| 2025.12.19 | ₩36,443 | ₩36,443 | ₩36,349 | ₩36,349 | -0.26% | 800 |
|---|
| 2025.12.18 | ₩36,389 | ₩36,443 | ₩36,380 | ₩36,387 | -0.01% | 2천 |
|---|
| 2025.12.17 | ₩36,322 | ₩36,349 | ₩36,322 | ₩36,337 | +0.04% | 2천 |
|---|
| 2025.12.16 | ₩36,242 | ₩36,310 | ₩36,242 | ₩36,310 | +0.19% | 2.8천 |
|---|
| 2025.12.15 | ₩36,550 | ₩36,657 | ₩36,550 | ₩36,621 | +0.19% | 2.7천 |
|---|
| 2025.12.12 | ₩36,416 | ₩36,460 | ₩36,416 | ₩36,460 | +0.12% | 200 |
|---|
| 2025.12.11 | ₩36,550 | ₩36,550 | ₩36,535 | ₩36,535 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩36,000 | ₩36,302 | ₩36,000 | ₩36,302 | +0.84% | 200 |
|---|
| 2025.12.09 | ₩35,947 | ₩35,947 | ₩35,711 | ₩35,711 | -0.66% | 1.5천 |
|---|
| 2025.12.08 | ₩35,783 | ₩35,839 | ₩35,709 | ₩35,709 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩36,040 | ₩36,040 | ₩35,859 | ₩35,859 | -0.50% | 500 |
|---|
| 2025.12.04 | ₩36,000 | ₩36,014 | ₩35,937 | ₩35,937 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩35,906 | ₩35,967 | ₩35,906 | ₩35,967 | +0.17% | 600 |
|---|
| 2025.12.02 | ₩35,571 | ₩35,627 | ₩35,571 | ₩35,627 | +0.16% | 900 |
|---|
| 2025.12.01 | ₩35,960 | ₩35,960 | ₩35,669 | ₩35,669 | -0.81% | 200 |
|---|
| 2025.11.28 | ₩35,918 | ₩35,918 | ₩35,918 | ₩35,918 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,544 | ₩35,575 | ₩35,544 | ₩35,575 | +0.09% | 600 |
|---|
| 2025.11.24 | ₩35,276 | ₩35,276 | ₩35,157 | ₩35,157 | -0.34% | 400 |
|---|
| 2025.11.21 | ₩35,115 | ₩35,142 | ₩35,115 | ₩35,140 | +0.07% | 500 |
|---|
| 2025.11.20 | ₩34,686 | ₩34,686 | ₩34,623 | ₩34,623 | -0.18% | 300 |
|---|
| 2025.11.19 | ₩34,958 | ₩34,958 | ₩34,958 | ₩34,958 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,410 | ₩35,410 | ₩34,978 | ₩34,978 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩35,437 | ₩35,437 | ₩35,398 | ₩35,398 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩35,584 | ₩35,584 | ₩35,531 | ₩35,542 | -0.12% | 2.2만 |
|---|
| 2025.11.12 | ₩35,759 | ₩35,759 | ₩35,717 | ₩35,717 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩35,356 | ₩35,529 | ₩35,356 | ₩35,501 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩34,793 | ₩35,061 | ₩34,793 | ₩35,048 | +0.73% | 7.6만 |
|---|
| 2025.11.07 | ₩34,726 | ₩34,941 | ₩34,726 | ₩34,941 | +0.62% | 200 |
|---|
| 2025.11.06 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,745 | ₩34,745 | ₩34,745 | ₩34,745 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,670 | ₩34,670 | ₩34,670 | ₩34,670 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,820 | ₩34,820 | ₩34,770 | ₩34,770 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩35,222 | ₩35,222 | ₩35,181 | ₩35,181 | -0.12% | 300 |
|---|
| 2025.10.28 | ₩35,482 | ₩35,482 | ₩35,482 | ₩35,482 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,583 | ₩35,583 | ₩35,583 | ₩35,583 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,410 | ₩35,410 | ₩35,410 | ₩35,410 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,206 | ₩35,206 | ₩35,206 | ₩35,206 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,301 | ₩35,301 | ₩35,301 | ₩35,301 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,848 | ₩34,848 | ₩34,848 | ₩34,848 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,444 | ₩34,518 | ₩34,444 | ₩34,518 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩34,471 | ₩34,497 | ₩34,310 | ₩34,310 | -0.47% | 300 |
|---|