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 | ₩39,189 | ₩39,510 | ₩39,189 | ₩39,479 | +0.74% | 1.2천 |
| 2026.10.08 | ₩39,015 | ₩39,341 | ₩38,894 | ₩39,341 | +0.84% | 4.7천 |
| 2026.10.07 | ₩39,042 | ₩39,108 | ₩39,004 | ₩39,004 | -0.10% | 800 |
| 2026.10.06 | ₩39,001 | ₩39,142 | ₩38,988 | ₩39,088 | +0.22% | 2.6천 |
| 2026.10.05 | ₩38,935 | ₩38,961 | ₩38,929 | ₩38,929 | -0.01% | 500 |
| 2026.10.02 | ₩38,801 | ₩38,821 | ₩38,761 | ₩38,821 | +0.05% | 1.8천 |
| 2026.10.01 | ₩38,607 | ₩38,654 | ₩38,519 | ₩38,654 | +0.12% | 3.1천 |
| 2026.09.30 | ₩39,282 | ₩39,282 | ₩38,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,841 |
| -1.12% |
| 2.6천 |
| 2026.09.29 | ₩39,095 | ₩39,234 | ₩39,082 | ₩39,234 | +0.36% | 3.4천 |
|---|
| 2026.09.28 | ₩39,321 | ₩39,363 | ₩39,316 | ₩39,318 | -0.01% | 5.5천 |
|---|
| 2026.09.25 | ₩39,429 | ₩39,506 | ₩39,416 | ₩39,506 | +0.19% | 1.9천 |
|---|
| 2026.09.24 | ₩39,403 | ₩39,403 | ₩39,242 | ₩39,256 | -0.37% | 2천 |
|---|
| 2026.09.23 | ₩39,563 | ₩39,603 | ₩39,396 | ₩39,396 | -0.42% | 3.9천 |
|---|
| 2026.09.22 | ₩39,470 | ₩39,643 | ₩39,443 | ₩39,606 | +0.35% | 2.7천 |
|---|
| 2026.09.21 | ₩39,523 | ₩39,590 | ₩39,523 | ₩39,551 | +0.07% | 2.2천 |
|---|
| 2026.09.18 | ₩39,389 | ₩39,470 | ₩39,389 | ₩39,458 | +0.17% | 4.1천 |
|---|
| 2026.09.17 | ₩39,536 | ₩39,617 | ₩39,456 | ₩39,594 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩39,791 | ₩39,791 | ₩39,322 | ₩39,466 | -0.82% | 1.3천 |
|---|
| 2026.09.15 | ₩39,857 | ₩39,857 | ₩39,710 | ₩39,764 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩39,871 | ₩39,884 | ₩39,804 | ₩39,884 | +0.03% | 1천 |
|---|
| 2026.09.11 | ₩39,764 | ₩39,938 | ₩39,764 | ₩39,819 | +0.14% | 900 |
|---|
| 2026.09.10 | ₩39,684 | ₩39,791 | ₩39,656 | ₩39,656 | -0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩39,737 | ₩39,764 | ₩39,657 | ₩39,718 | -0.05% | 1.2천 |
|---|
| 2026.09.08 | ₩39,985 | ₩40,005 | ₩39,924 | ₩39,924 | -0.15% | 1.5천 |
|---|
| 2026.09.04 | ₩40,553 | ₩40,553 | ₩40,372 | ₩40,372 | -0.45% | 3.9천 |
|---|
| 2026.09.03 | ₩40,660 | ₩40,673 | ₩40,446 | ₩40,623 | -0.09% | 1.4천 |
|---|
| 2026.09.02 | ₩40,506 | ₩40,552 | ₩40,473 | ₩40,552 | +0.11% | 1천 |
|---|
| 2026.09.01 | ₩40,466 | ₩40,466 | ₩40,255 | ₩40,255 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩40,393 | ₩40,446 | ₩40,393 | ₩40,395 | +0.01% | 1.8천 |
|---|
| 2026.08.28 | ₩40,593 | ₩40,621 | ₩40,593 | ₩40,621 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩40,700 | ₩40,794 | ₩40,673 | ₩40,673 | -0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩41,061 | ₩41,075 | ₩41,056 | ₩41,056 | -0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩41,061 | ₩41,061 | ₩41,057 | ₩41,057 | -0.01% | 1.2천 |
|---|
| 2026.08.24 | ₩40,994 | ₩41,063 | ₩40,968 | ₩41,063 | +0.17% | 2.4천 |
|---|
| 2026.08.21 | ₩40,714 | ₩40,807 | ₩40,714 | ₩40,804 | +0.22% | 2.2천 |
|---|
| 2026.08.20 | ₩40,887 | ₩40,954 | ₩40,660 | ₩40,660 | -0.56% | 30.3만 |
|---|
| 2026.08.19 | ₩40,887 | ₩41,061 | ₩40,887 | ₩40,949 | +0.15% | 17.9만 |
|---|
| 2026.08.18 | ₩40,714 | ₩40,746 | ₩40,700 | ₩40,746 | +0.08% | 900 |
|---|
| 2026.08.17 | ₩40,566 | ₩40,566 | ₩40,553 | ₩40,562 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,794 | ₩40,821 | ₩40,794 | ₩40,818 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩40,526 | ₩40,679 | ₩40,526 | ₩40,679 | +0.38% | 400 |
|---|
| 2026.08.11 | ₩40,593 | ₩40,620 | ₩40,526 | ₩40,526 | -0.16% | 1.1천 |
|---|
| 2026.08.10 | ₩40,526 | ₩40,537 | ₩40,526 | ₩40,537 | +0.03% | 700 |
|---|
| 2026.08.07 | ₩40,703 | ₩40,703 | ₩40,703 | ₩40,703 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩40,700 | ₩40,700 | ₩40,505 | ₩40,505 | -0.48% | 1.4천 |
|---|
| 2026.08.05 | ₩40,928 | ₩40,928 | ₩40,760 | ₩40,861 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩40,286 | ₩40,659 | ₩40,286 | ₩40,659 | +0.93% | 900 |
|---|
| 2026.08.03 | ₩40,232 | ₩40,272 | ₩40,219 | ₩40,231 | -0.00% | 7.4천 |
|---|
| 2026.07.31 | ₩40,263 | ₩40,263 | ₩40,263 | ₩40,263 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩40,152 | ₩40,362 | ₩40,152 | ₩40,362 | +0.52% | 1.8천 |
|---|
| 2026.07.29 | ₩41,168 | ₩41,168 | ₩40,714 | ₩40,714 | -1.10% | 1.3천 |
|---|
| 2026.07.28 | ₩41,369 | ₩41,476 | ₩41,168 | ₩41,203 | -0.40% | 1.6천 |
|---|
| 2026.07.27 | ₩40,914 | ₩40,914 | ₩40,800 | ₩40,800 | -0.28% | 300 |
|---|
| 2026.07.24 | ₩40,486 | ₩40,727 | ₩40,486 | ₩40,714 | +0.56% | 2.7천 |
|---|
| 2026.07.23 | ₩40,179 | ₩40,366 | ₩40,179 | ₩40,366 | +0.47% | 600 |
|---|
| 2026.07.22 | ₩40,446 | ₩40,513 | ₩40,446 | ₩40,513 | +0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩40,299 | ₩40,342 | ₩40,299 | ₩40,342 | +0.11% | 400 |
|---|
| 2026.07.20 | ₩40,700 | ₩40,700 | ₩40,272 | ₩40,272 | -1.05% | 1.4천 |
|---|
| 2026.07.17 | ₩40,881 | ₩40,881 | ₩40,588 | ₩40,588 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩40,620 | ₩40,799 | ₩40,620 | ₩40,799 | +0.44% | 800 |
|---|
| 2026.07.15 | ₩40,138 | ₩40,259 | ₩40,112 | ₩40,141 | +0.01% | 7.6천 |
|---|
| 2026.07.14 | ₩40,286 | ₩40,286 | ₩40,027 | ₩40,027 | -0.64% | 300 |
|---|
| 2026.07.13 | ₩40,419 | ₩40,419 | ₩40,192 | ₩40,319 | -0.25% | 4.7천 |
|---|
| 2026.07.10 | ₩40,205 | ₩40,366 | ₩40,205 | ₩40,366 | +0.40% | 1.9천 |
|---|
| 2026.07.09 | ₩40,219 | ₩40,339 | ₩40,188 | ₩40,188 | -0.08% | 600 |
|---|
| 2026.07.08 | ₩40,299 | ₩40,299 | ₩40,165 | ₩40,188 | -0.28% | 900 |
|---|
| 2026.07.07 | ₩40,433 | ₩40,562 | ₩40,433 | ₩40,562 | +0.32% | 700 |
|---|
| 2026.07.06 | ₩39,991 | ₩40,145 | ₩39,991 | ₩40,145 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩39,938 | ₩40,231 | ₩39,938 | ₩40,231 | +0.73% | 700 |
|---|
| 2026.07.01 | ₩39,844 | ₩39,844 | ₩39,764 | ₩39,783 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩39,777 | ₩39,777 | ₩39,710 | ₩39,760 | -0.04% | 1천 |
|---|
| 2026.06.29 | ₩39,777 | ₩39,857 | ₩39,684 | ₩39,740 | -0.09% | 6.2천 |
|---|
| 2026.06.26 | ₩40,259 | ₩40,259 | ₩40,132 | ₩40,132 | -0.32% | 700 |
|---|
| 2026.06.25 | ₩40,125 | ₩40,473 | ₩40,112 | ₩40,125 | 0.00% | 6.6천 |
|---|
| 2026.06.24 | ₩39,750 | ₩39,911 | ₩39,670 | ₩39,831 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩39,737 | ₩39,804 | ₩39,737 | ₩39,769 | +0.08% | 2.7천 |
|---|
| 2026.06.22 | ₩39,068 | ₩39,643 | ₩39,068 | ₩39,483 | +1.06% | 5.4천 |
|---|
| 2026.06.18 | ₩39,296 | ₩39,296 | ₩39,225 | ₩39,225 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩39,964 | ₩39,964 | ₩39,429 | ₩39,429 | -1.34% | 7.4천 |
|---|
| 2026.06.16 | ₩40,045 | ₩40,138 | ₩40,045 | ₩40,054 | +0.02% | 3.1천 |
|---|
| 2026.06.15 | ₩39,896 | ₩39,896 | ₩39,896 | ₩39,896 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩40,259 | ₩40,259 | ₩40,184 | ₩40,184 | -0.19% | 1.5천 |
|---|
| 2026.06.11 | ₩39,563 | ₩39,801 | ₩39,563 | ₩39,801 | +0.60% | 600 |
|---|
| 2026.06.10 | ₩39,603 | ₩39,610 | ₩39,385 | ₩39,385 | -0.55% | 900 |
|---|
| 2026.06.09 | ₩39,403 | ₩39,495 | ₩39,296 | ₩39,495 | +0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩39,363 | ₩39,363 | ₩39,321 | ₩39,321 | -0.11% | 300 |
|---|
| 2026.06.05 | ₩39,570 | ₩39,570 | ₩39,452 | ₩39,452 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩39,443 | ₩39,523 | ₩39,443 | ₩39,487 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩39,229 | ₩39,229 | ₩39,062 | ₩39,062 | -0.43% | 400 |
|---|
| 2026.06.02 | ₩38,721 | ₩39,110 | ₩38,721 | ₩39,110 | +1.01% | 500 |
|---|
| 2026.06.01 | ₩38,935 | ₩38,935 | ₩38,841 | ₩38,869 | -0.17% | 3.5천 |
|---|
| 2026.05.29 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,256 | ₩39,256 | ₩39,215 | ₩39,229 | -0.07% | 1.3천 |
|---|
| 2026.05.27 | ₩39,302 | ₩39,302 | ₩39,236 | ₩39,236 | -0.17% | 700 |
|---|
| 2026.05.26 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩39,429 | ₩39,536 | ₩39,429 | ₩39,452 | +0.06% | 2.1천 |
|---|
| 2026.05.21 | ₩38,734 | ₩39,240 | ₩38,734 | ₩39,240 | +1.31% | 500 |
|---|
| 2026.05.20 | ₩39,055 | ₩39,135 | ₩39,042 | ₩39,050 | -0.01% | 1.2만 |
|---|
| 2026.05.19 | ₩38,975 | ₩39,229 | ₩38,975 | ₩39,066 | +0.23% | 1.3천 |
|---|
| 2026.05.18 | ₩39,001 | ₩39,027 | ₩38,961 | ₩39,027 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩38,774 | ₩38,801 | ₩38,640 | ₩38,747 | -0.07% | 1.5천 |
|---|
| 2026.05.14 | ₩38,881 | ₩38,881 | ₩38,845 | ₩38,845 | -0.09% | 300 |
|---|
| 2026.05.13 | ₩38,547 | ₩38,547 | ₩38,539 | ₩38,539 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩38,520 | ₩38,644 | ₩38,520 | ₩38,644 | +0.32% | 500 |
|---|
| 2026.05.11 | ₩38,313 | ₩38,313 | ₩38,287 | ₩38,287 | -0.07% | 500 |
|---|
| 2026.05.08 | ₩38,293 | ₩38,293 | ₩38,227 | ₩38,227 | -0.17% | 600 |
|---|
| 2026.05.07 | ₩38,346 | ₩38,346 | ₩38,323 | ₩38,323 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩38,654 | ₩38,733 | ₩38,654 | ₩38,733 | +0.20% | 900 |
|---|
| 2026.05.05 | ₩38,426 | ₩38,547 | ₩38,406 | ₩38,406 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩38,373 | ₩38,440 | ₩38,282 | ₩38,282 | -0.24% | 900 |
|---|
| 2026.05.01 | ₩38,775 | ₩38,775 | ₩38,775 | ₩38,775 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩38,928 | ₩39,056 | ₩38,928 | ₩39,056 | +0.33% | 700 |
|---|
| 2026.04.29 | ₩38,467 | ₩38,488 | ₩38,400 | ₩38,488 | +0.06% | 400 |
|---|
| 2026.04.28 | ₩38,426 | ₩38,467 | ₩38,389 | ₩38,389 | -0.10% | 700 |
|---|
| 2026.04.27 | ₩38,283 | ₩38,283 | ₩38,283 | ₩38,283 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,307 | ₩38,307 | ₩38,307 | ₩38,307 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,028 | ₩39,028 | ₩38,928 | ₩38,928 | -0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩38,834 | ₩38,834 | ₩38,560 | ₩38,592 | -0.62% | 1천 |
|---|
| 2026.04.21 | ₩38,935 | ₩38,935 | ₩38,647 | ₩38,647 | -0.74% | 800 |
|---|
| 2026.04.20 | ₩38,894 | ₩38,921 | ₩38,783 | ₩38,783 | -0.29% | 1.3만 |
|---|
| 2026.04.17 | ₩38,828 | ₩38,828 | ₩38,788 | ₩38,798 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩38,293 | ₩38,426 | ₩38,293 | ₩38,416 | +0.32% | 600 |
|---|
| 2026.04.15 | ₩38,099 | ₩38,220 | ₩38,099 | ₩38,220 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩38,266 | ₩38,266 | ₩38,186 | ₩38,250 | -0.04% | 3.1천 |
|---|
| 2026.04.13 | ₩38,119 | ₩38,298 | ₩38,119 | ₩38,298 | +0.47% | 2천 |
|---|
| 2026.04.10 | ₩38,761 | ₩38,761 | ₩38,159 | ₩38,239 | -1.35% | 5.8만 |
|---|
| 2026.04.09 | ₩38,380 | ₩38,560 | ₩38,293 | ₩38,557 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩38,159 | ₩38,329 | ₩38,132 | ₩38,329 | +0.45% | 600 |
|---|
| 2026.04.07 | ₩37,691 | ₩37,744 | ₩37,637 | ₩37,719 | +0.07% | 1.4만 |
|---|
| 2026.04.06 | ₩37,704 | ₩37,783 | ₩37,691 | ₩37,783 | +0.21% | 7.9만 |
|---|
| 2026.04.02 | ₩37,570 | ₩37,637 | ₩37,570 | ₩37,635 | +0.17% | 4.4만 |
|---|
| 2026.04.01 | ₩37,597 | ₩37,718 | ₩37,597 | ₩37,616 | +0.05% | 5.4천 |
|---|
| 2026.03.31 | ₩37,463 | ₩37,825 | ₩37,463 | ₩37,708 | +0.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,343 | ₩37,463 | ₩37,177 | ₩37,177 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩37,236 | ₩37,236 | ₩37,145 | ₩37,145 | -0.24% | 9.4천 |
|---|
| 2026.03.26 | ₩37,570 | ₩37,570 | ₩37,430 | ₩37,430 | -0.37% | 1.2천 |
|---|
| 2026.03.25 | ₩37,557 | ₩37,611 | ₩37,510 | ₩37,524 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩37,557 | ₩37,557 | ₩37,401 | ₩37,401 | -0.42% | 500 |
|---|
| 2026.03.23 | ₩37,410 | ₩37,597 | ₩37,227 | ₩37,227 | -0.49% | 500 |
|---|
| 2026.03.20 | ₩37,007 | ₩37,007 | ₩37,007 | ₩37,007 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩37,129 | ₩37,343 | ₩37,116 | ₩37,216 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩37,504 | ₩37,504 | ₩37,229 | ₩37,229 | -0.73% | 800 |
|---|
| 2026.03.17 | ₩38,132 | ₩38,132 | ₩37,760 | ₩37,760 | -0.98% | 2.9천 |
|---|
| 2026.03.16 | ₩37,811 | ₩37,838 | ₩37,742 | ₩37,742 | -0.18% | 1.9천 |
|---|
| 2026.03.13 | ₩37,691 | ₩37,718 | ₩37,581 | ₩37,581 | -0.29% | 900 |
|---|
| 2026.03.12 | ₩37,584 | ₩37,637 | ₩37,526 | ₩37,526 | -0.15% | 1.4천 |
|---|
| 2026.03.11 | ₩37,758 | ₩37,842 | ₩37,758 | ₩37,842 | +0.22% | 900 |
|---|
| 2026.03.10 | ₩38,293 | ₩38,293 | ₩37,978 | ₩37,978 | -0.82% | 600 |
|---|
| 2026.03.09 | ₩37,691 | ₩38,111 | ₩37,677 | ₩38,111 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩37,985 | ₩38,198 | ₩37,985 | ₩38,198 | +0.56% | 1.4천 |
|---|
| 2026.03.05 | ₩38,747 | ₩38,747 | ₩38,440 | ₩38,509 | -0.61% | 500 |
|---|
| 2026.03.04 | ₩39,108 | ₩39,229 | ₩39,108 | ₩39,158 | +0.13% | 800 |
|---|
| 2026.03.03 | ₩38,854 | ₩39,048 | ₩38,814 | ₩39,048 | +0.50% | 800 |
|---|
| 2026.03.02 | ₩39,113 | ₩39,300 | ₩39,113 | ₩39,300 | +0.48% | 1.1천 |
|---|
| 2026.02.27 | ₩39,162 | ₩39,229 | ₩39,162 | ₩39,217 | +0.14% | 1.4천 |
|---|
| 2026.02.26 | ₩39,256 | ₩39,322 | ₩39,250 | ₩39,250 | -0.01% | 1천 |
|---|
| 2026.02.25 | ₩38,988 | ₩39,115 | ₩38,968 | ₩39,115 | +0.33% | 2.5천 |
|---|
| 2026.02.24 | ₩38,861 | ₩39,001 | ₩38,861 | ₩38,964 | +0.27% | 3.4천 |
|---|
| 2026.02.23 | ₩39,095 | ₩39,095 | ₩38,948 | ₩38,948 | -0.38% | 400 |
|---|
| 2026.02.20 | ₩39,282 | ₩39,336 | ₩39,095 | ₩39,320 | +0.10% | 1.2천 |
|---|
| 2026.02.19 | ₩39,278 | ₩39,278 | ₩39,278 | ₩39,278 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩39,309 | ₩39,365 | ₩39,269 | ₩39,365 | +0.14% | 1.2천 |
|---|
| 2026.02.17 | ₩39,068 | ₩39,336 | ₩39,068 | ₩39,167 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩39,416 | ₩39,416 | ₩39,224 | ₩39,224 | -0.49% | 700 |
|---|
| 2026.02.12 | ₩39,750 | ₩39,750 | ₩39,096 | ₩39,096 | -1.65% | 3.1천 |
|---|
| 2026.02.11 | ₩39,791 | ₩39,898 | ₩39,603 | ₩39,639 | -0.38% | 6.2천 |
|---|
| 2026.02.10 | ₩39,643 | ₩39,643 | ₩39,506 | ₩39,506 | -0.35% | 1천 |
|---|
| 2026.02.09 | ₩39,590 | ₩39,590 | ₩39,483 | ₩39,550 | -0.10% | 4.7천 |
|---|
| 2026.02.06 | ₩39,162 | ₩39,674 | ₩39,162 | ₩39,674 | +1.31% | 1.9천 |
|---|
| 2026.02.05 | ₩38,788 | ₩38,828 | ₩38,788 | ₩38,814 | +0.07% | 700 |
|---|
| 2026.02.04 | ₩39,028 | ₩39,028 | ₩38,975 | ₩38,975 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩38,507 | ₩38,507 | ₩38,333 | ₩38,402 | -0.27% | 900 |
|---|
| 2026.02.02 | ₩38,158 | ₩38,158 | ₩38,113 | ₩38,113 | -0.12% | 400 |
|---|
| 2026.01.30 | ₩37,825 | ₩37,825 | ₩37,818 | ₩37,818 | -0.02% | 600 |
|---|
| 2026.01.29 | ₩37,637 | ₩37,637 | ₩37,570 | ₩37,596 | -0.11% | 800 |
|---|
| 2026.01.28 | ₩37,370 | ₩37,370 | ₩37,182 | ₩37,239 | -0.35% | 800 |
|---|
| 2026.01.27 | ₩37,434 | ₩37,434 | ₩37,434 | ₩37,434 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩37,557 | ₩37,570 | ₩37,526 | ₩37,526 | -0.08% | 700 |
|---|
| 2026.01.23 | ₩37,651 | ₩37,651 | ₩37,447 | ₩37,447 | -0.54% | 2.6천 |
|---|
| 2026.01.22 | ₩37,584 | ₩37,584 | ₩37,529 | ₩37,529 | -0.15% | 700 |
|---|
| 2026.01.21 | ₩37,136 | ₩37,289 | ₩37,136 | ₩37,288 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩36,856 | ₩36,856 | ₩36,856 | ₩36,856 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,383 | ₩37,383 | ₩37,340 | ₩37,340 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩37,530 | ₩37,557 | ₩37,463 | ₩37,509 | -0.06% | 1천 |
|---|
| 2026.01.14 | ₩37,276 | ₩37,396 | ₩37,276 | ₩37,396 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩37,102 | ₩37,142 | ₩37,097 | ₩37,097 | -0.01% | 1.1천 |
|---|
| 2026.01.12 | ₩37,075 | ₩37,176 | ₩37,022 | ₩37,176 | +0.27% | 900 |
|---|
| 2026.01.09 | ₩37,236 | ₩37,236 | ₩37,200 | ₩37,200 | -0.10% | 800 |
|---|
| 2026.01.08 | ₩37,182 | ₩37,303 | ₩37,182 | ₩37,182 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩37,156 | ₩37,156 | ₩36,721 | ₩36,740 | -1.12% | 4.5천 |
|---|
| 2026.01.06 | ₩37,196 | ₩37,196 | ₩37,166 | ₩37,166 | -0.08% | 600 |
|---|
| 2026.01.05 | ₩36,728 | ₩36,928 | ₩36,728 | ₩36,876 | +0.40% | 2만 |
|---|
| 2026.01.02 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,219 | ₩36,219 | ₩36,161 | ₩36,161 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩36,380 | ₩36,380 | ₩36,337 | ₩36,337 | -0.12% | 300 |
|---|
| 2025.12.29 | ₩36,407 | ₩36,407 | ₩36,367 | ₩36,377 | -0.08% | 1.6천 |
|---|
| 2025.12.26 | ₩36,326 | ₩36,399 | ₩36,326 | ₩36,399 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩36,420 | ₩36,420 | ₩36,420 | ₩36,420 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩36,246 | ₩36,246 | ₩36,186 | ₩36,186 | -0.17% | 800 |
|---|
| 2025.12.22 | ₩36,514 | ₩36,540 | ₩36,500 | ₩36,539 | +0.07% | 1천 |
|---|
| 2025.12.19 | ₩36,340 | ₩36,340 | ₩36,246 | ₩36,246 | -0.26% | 800 |
|---|
| 2025.12.18 | ₩36,286 | ₩36,340 | ₩36,277 | ₩36,284 | -0.01% | 2천 |
|---|
| 2025.12.17 | ₩36,219 | ₩36,246 | ₩36,219 | ₩36,234 | +0.04% | 2천 |
|---|
| 2025.12.16 | ₩36,139 | ₩36,207 | ₩36,139 | ₩36,207 | +0.19% | 2.8천 |
|---|
| 2025.12.15 | ₩36,447 | ₩36,554 | ₩36,447 | ₩36,518 | +0.19% | 2.7천 |
|---|
| 2025.12.12 | ₩36,313 | ₩36,357 | ₩36,313 | ₩36,357 | +0.12% | 200 |
|---|
| 2025.12.11 | ₩36,447 | ₩36,447 | ₩36,432 | ₩36,432 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩35,899 | ₩36,199 | ₩35,899 | ₩36,199 | +0.84% | 200 |
|---|
| 2025.12.09 | ₩35,845 | ₩35,845 | ₩35,610 | ₩35,610 | -0.66% | 1.5천 |
|---|
| 2025.12.08 | ₩35,682 | ₩35,738 | ₩35,608 | ₩35,608 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩35,939 | ₩35,939 | ₩35,758 | ₩35,758 | -0.50% | 500 |
|---|
| 2025.12.04 | ₩35,899 | ₩35,912 | ₩35,836 | ₩35,836 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩35,805 | ₩35,865 | ₩35,805 | ₩35,865 | +0.17% | 600 |
|---|
| 2025.12.02 | ₩35,471 | ₩35,527 | ₩35,471 | ₩35,527 | +0.16% | 900 |
|---|
| 2025.12.01 | ₩35,858 | ₩35,858 | ₩35,568 | ₩35,568 | -0.81% | 200 |
|---|
| 2025.11.28 | ₩35,817 | ₩35,817 | ₩35,817 | ₩35,817 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,647 | ₩35,647 | ₩35,647 | ₩35,647 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,444 | ₩35,475 | ₩35,444 | ₩35,475 | +0.09% | 600 |
|---|
| 2025.11.24 | ₩35,176 | ₩35,176 | ₩35,057 | ₩35,057 | -0.34% | 400 |
|---|
| 2025.11.21 | ₩35,016 | ₩35,043 | ₩35,016 | ₩35,041 | +0.07% | 500 |
|---|
| 2025.11.20 | ₩34,588 | ₩34,588 | ₩34,525 | ₩34,525 | -0.18% | 300 |
|---|
| 2025.11.19 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩35,037 | ₩35,037 | ₩35,037 | ₩35,037 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,310 | ₩35,310 | ₩34,879 | ₩34,879 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩35,337 | ₩35,337 | ₩35,298 | ₩35,298 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩35,484 | ₩35,484 | ₩35,430 | ₩35,441 | -0.12% | 2.2만 |
|---|
| 2025.11.12 | ₩35,658 | ₩35,658 | ₩35,616 | ₩35,616 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩35,257 | ₩35,429 | ₩35,257 | ₩35,401 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩34,695 | ₩34,962 | ₩34,695 | ₩34,949 | +0.73% | 7.6만 |
|---|
| 2025.11.07 | ₩34,628 | ₩34,842 | ₩34,628 | ₩34,842 | +0.62% | 200 |
|---|
| 2025.11.06 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,572 | ₩34,572 | ₩34,572 | ₩34,572 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,882 | ₩34,882 | ₩34,882 | ₩34,882 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,721 | ₩34,721 | ₩34,672 | ₩34,672 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩35,123 | ₩35,123 | ₩35,081 | ₩35,081 | -0.12% | 300 |
|---|
| 2025.10.28 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,483 | ₩35,483 | ₩35,483 | ₩35,483 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,107 | ₩35,107 | ₩35,107 | ₩35,107 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,510 | ₩34,510 | ₩34,510 | ₩34,510 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,750 | ₩34,750 | ₩34,750 | ₩34,750 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,347 | ₩34,421 | ₩34,347 | ₩34,421 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩34,374 | ₩34,399 | ₩34,213 | ₩34,213 | -0.47% | 300 |
|---|