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 | ₩39,186 | ₩39,507 | ₩39,186 | ₩39,476 | +0.74% | 1.2천 |
| 2026.10.08 | ₩39,012 | ₩39,338 | ₩38,891 | ₩39,338 | +0.84% | 4.7천 |
| 2026.10.07 | ₩39,038 | ₩39,105 | ₩39,001 | ₩39,001 | -0.10% | 800 |
| 2026.10.06 | ₩38,998 | ₩39,139 | ₩38,985 | ₩39,085 | +0.22% | 2.6천 |
| 2026.10.05 | ₩38,931 | ₩38,958 | ₩38,926 | ₩38,926 | -0.01% | 500 |
| 2026.10.02 | ₩38,798 | ₩38,818 | ₩38,758 | ₩38,818 | +0.05% | 1.8천 |
| 2026.10.01 | ₩38,604 | ₩38,651 | ₩38,515 | ₩38,651 | +0.12% | 3.1천 |
| 2026.09.30 | ₩39,279 | ₩39,279 | ₩38,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,838 |
| -1.12% |
| 2.6천 |
| 2026.09.29 | ₩39,092 | ₩39,231 | ₩39,079 | ₩39,231 | +0.36% | 3.4천 |
|---|
| 2026.09.28 | ₩39,318 | ₩39,359 | ₩39,313 | ₩39,315 | -0.01% | 5.5천 |
|---|
| 2026.09.25 | ₩39,426 | ₩39,502 | ₩39,413 | ₩39,502 | +0.19% | 1.9천 |
|---|
| 2026.09.24 | ₩39,400 | ₩39,400 | ₩39,239 | ₩39,252 | -0.37% | 2천 |
|---|
| 2026.09.23 | ₩39,560 | ₩39,600 | ₩39,393 | ₩39,393 | -0.42% | 3.9천 |
|---|
| 2026.09.22 | ₩39,466 | ₩39,640 | ₩39,440 | ₩39,603 | +0.35% | 2.7천 |
|---|
| 2026.09.21 | ₩39,520 | ₩39,587 | ₩39,520 | ₩39,548 | +0.07% | 2.2천 |
|---|
| 2026.09.18 | ₩39,386 | ₩39,466 | ₩39,386 | ₩39,454 | +0.17% | 4.1천 |
|---|
| 2026.09.17 | ₩39,533 | ₩39,613 | ₩39,453 | ₩39,591 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩39,787 | ₩39,787 | ₩39,319 | ₩39,462 | -0.82% | 1.3천 |
|---|
| 2026.09.15 | ₩39,854 | ₩39,854 | ₩39,707 | ₩39,761 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩39,868 | ₩39,881 | ₩39,801 | ₩39,881 | +0.03% | 1천 |
|---|
| 2026.09.11 | ₩39,761 | ₩39,934 | ₩39,761 | ₩39,815 | +0.14% | 900 |
|---|
| 2026.09.10 | ₩39,680 | ₩39,787 | ₩39,652 | ₩39,652 | -0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩39,734 | ₩39,761 | ₩39,654 | ₩39,715 | -0.05% | 1.2천 |
|---|
| 2026.09.08 | ₩39,981 | ₩40,001 | ₩39,921 | ₩39,921 | -0.15% | 1.5천 |
|---|
| 2026.09.04 | ₩40,550 | ₩40,550 | ₩40,369 | ₩40,369 | -0.45% | 3.9천 |
|---|
| 2026.09.03 | ₩40,657 | ₩40,670 | ₩40,443 | ₩40,619 | -0.09% | 1.4천 |
|---|
| 2026.09.02 | ₩40,503 | ₩40,548 | ₩40,469 | ₩40,548 | +0.11% | 1천 |
|---|
| 2026.09.01 | ₩40,463 | ₩40,463 | ₩40,251 | ₩40,251 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩40,389 | ₩40,443 | ₩40,389 | ₩40,392 | +0.01% | 1.8천 |
|---|
| 2026.08.28 | ₩40,590 | ₩40,618 | ₩40,590 | ₩40,618 | +0.07% | 400 |
|---|
| 2026.08.27 | ₩40,697 | ₩40,790 | ₩40,670 | ₩40,670 | -0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩41,058 | ₩41,071 | ₩41,053 | ₩41,053 | -0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩41,058 | ₩41,058 | ₩41,054 | ₩41,054 | -0.01% | 1.2천 |
|---|
| 2026.08.24 | ₩40,991 | ₩41,059 | ₩40,964 | ₩41,059 | +0.17% | 2.4천 |
|---|
| 2026.08.21 | ₩40,710 | ₩40,804 | ₩40,710 | ₩40,801 | +0.22% | 2.2천 |
|---|
| 2026.08.20 | ₩40,884 | ₩40,951 | ₩40,657 | ₩40,657 | -0.56% | 30.3만 |
|---|
| 2026.08.19 | ₩40,884 | ₩41,058 | ₩40,884 | ₩40,946 | +0.15% | 17.9만 |
|---|
| 2026.08.18 | ₩40,710 | ₩40,742 | ₩40,697 | ₩40,742 | +0.08% | 900 |
|---|
| 2026.08.17 | ₩40,563 | ₩40,563 | ₩40,550 | ₩40,559 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩40,766 | ₩40,766 | ₩40,766 | ₩40,766 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,790 | ₩40,817 | ₩40,790 | ₩40,814 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩40,523 | ₩40,675 | ₩40,523 | ₩40,675 | +0.38% | 400 |
|---|
| 2026.08.11 | ₩40,590 | ₩40,617 | ₩40,523 | ₩40,523 | -0.16% | 1.1천 |
|---|
| 2026.08.10 | ₩40,523 | ₩40,534 | ₩40,523 | ₩40,534 | +0.03% | 700 |
|---|
| 2026.08.07 | ₩40,699 | ₩40,699 | ₩40,699 | ₩40,699 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩40,697 | ₩40,697 | ₩40,502 | ₩40,502 | -0.48% | 1.4천 |
|---|
| 2026.08.05 | ₩40,924 | ₩40,924 | ₩40,757 | ₩40,857 | -0.16% | 1.2천 |
|---|
| 2026.08.04 | ₩40,282 | ₩40,655 | ₩40,282 | ₩40,655 | +0.93% | 900 |
|---|
| 2026.08.03 | ₩40,229 | ₩40,269 | ₩40,215 | ₩40,227 | -0.00% | 7.4천 |
|---|
| 2026.07.31 | ₩40,259 | ₩40,259 | ₩40,259 | ₩40,259 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩40,148 | ₩40,358 | ₩40,148 | ₩40,358 | +0.52% | 1.8천 |
|---|
| 2026.07.29 | ₩41,165 | ₩41,165 | ₩40,710 | ₩40,710 | -1.10% | 1.3천 |
|---|
| 2026.07.28 | ₩41,365 | ₩41,472 | ₩41,165 | ₩41,200 | -0.40% | 1.6천 |
|---|
| 2026.07.27 | ₩40,911 | ₩40,911 | ₩40,797 | ₩40,797 | -0.28% | 300 |
|---|
| 2026.07.24 | ₩40,483 | ₩40,724 | ₩40,483 | ₩40,710 | +0.56% | 2.7천 |
|---|
| 2026.07.23 | ₩40,175 | ₩40,362 | ₩40,175 | ₩40,362 | +0.47% | 600 |
|---|
| 2026.07.22 | ₩40,443 | ₩40,510 | ₩40,443 | ₩40,510 | +0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩40,296 | ₩40,338 | ₩40,296 | ₩40,338 | +0.11% | 400 |
|---|
| 2026.07.20 | ₩40,697 | ₩40,697 | ₩40,269 | ₩40,269 | -1.05% | 1.4천 |
|---|
| 2026.07.17 | ₩40,877 | ₩40,877 | ₩40,584 | ₩40,584 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩40,617 | ₩40,796 | ₩40,617 | ₩40,796 | +0.44% | 800 |
|---|
| 2026.07.15 | ₩40,135 | ₩40,255 | ₩40,108 | ₩40,138 | +0.01% | 7.6천 |
|---|
| 2026.07.14 | ₩40,282 | ₩40,282 | ₩40,024 | ₩40,024 | -0.64% | 300 |
|---|
| 2026.07.13 | ₩40,416 | ₩40,416 | ₩40,189 | ₩40,316 | -0.25% | 4.7천 |
|---|
| 2026.07.10 | ₩40,202 | ₩40,362 | ₩40,202 | ₩40,362 | +0.40% | 1.9천 |
|---|
| 2026.07.09 | ₩40,215 | ₩40,336 | ₩40,185 | ₩40,185 | -0.08% | 600 |
|---|
| 2026.07.08 | ₩40,296 | ₩40,296 | ₩40,162 | ₩40,185 | -0.28% | 900 |
|---|
| 2026.07.07 | ₩40,429 | ₩40,559 | ₩40,429 | ₩40,559 | +0.32% | 700 |
|---|
| 2026.07.06 | ₩39,988 | ₩40,142 | ₩39,988 | ₩40,142 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩39,934 | ₩40,227 | ₩39,934 | ₩40,227 | +0.73% | 700 |
|---|
| 2026.07.01 | ₩39,841 | ₩39,841 | ₩39,761 | ₩39,779 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩39,774 | ₩39,774 | ₩39,707 | ₩39,757 | -0.04% | 1천 |
|---|
| 2026.06.29 | ₩39,774 | ₩39,854 | ₩39,680 | ₩39,737 | -0.09% | 6.2천 |
|---|
| 2026.06.26 | ₩40,255 | ₩40,255 | ₩40,128 | ₩40,128 | -0.32% | 700 |
|---|
| 2026.06.25 | ₩40,122 | ₩40,469 | ₩40,108 | ₩40,122 | 0.00% | 6.6천 |
|---|
| 2026.06.24 | ₩39,747 | ₩39,908 | ₩39,667 | ₩39,827 | +0.20% | 3.7천 |
|---|
| 2026.06.23 | ₩39,734 | ₩39,801 | ₩39,734 | ₩39,766 | +0.08% | 2.7천 |
|---|
| 2026.06.22 | ₩39,065 | ₩39,640 | ₩39,065 | ₩39,480 | +1.06% | 5.4천 |
|---|
| 2026.06.18 | ₩39,293 | ₩39,293 | ₩39,222 | ₩39,222 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩39,961 | ₩39,961 | ₩39,426 | ₩39,426 | -1.34% | 7.4천 |
|---|
| 2026.06.16 | ₩40,041 | ₩40,135 | ₩40,041 | ₩40,051 | +0.02% | 3.1천 |
|---|
| 2026.06.15 | ₩39,893 | ₩39,893 | ₩39,893 | ₩39,893 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩40,255 | ₩40,255 | ₩40,181 | ₩40,181 | -0.19% | 1.5천 |
|---|
| 2026.06.11 | ₩39,560 | ₩39,798 | ₩39,560 | ₩39,798 | +0.60% | 600 |
|---|
| 2026.06.10 | ₩39,600 | ₩39,607 | ₩39,382 | ₩39,382 | -0.55% | 900 |
|---|
| 2026.06.09 | ₩39,400 | ₩39,492 | ₩39,293 | ₩39,492 | +0.23% | 2.2천 |
|---|
| 2026.06.08 | ₩39,359 | ₩39,359 | ₩39,318 | ₩39,318 | -0.11% | 300 |
|---|
| 2026.06.05 | ₩39,567 | ₩39,567 | ₩39,449 | ₩39,449 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩39,440 | ₩39,520 | ₩39,440 | ₩39,484 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩39,226 | ₩39,226 | ₩39,058 | ₩39,058 | -0.43% | 400 |
|---|
| 2026.06.02 | ₩38,717 | ₩39,107 | ₩38,717 | ₩39,107 | +1.01% | 500 |
|---|
| 2026.06.01 | ₩38,931 | ₩38,931 | ₩38,838 | ₩38,866 | -0.17% | 3.5천 |
|---|
| 2026.05.29 | ₩39,155 | ₩39,155 | ₩39,155 | ₩39,155 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,252 | ₩39,252 | ₩39,212 | ₩39,226 | -0.07% | 1.3천 |
|---|
| 2026.05.27 | ₩39,299 | ₩39,299 | ₩39,232 | ₩39,232 | -0.17% | 700 |
|---|
| 2026.05.26 | ₩39,204 | ₩39,204 | ₩39,204 | ₩39,204 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩39,426 | ₩39,533 | ₩39,426 | ₩39,449 | +0.06% | 2.1천 |
|---|
| 2026.05.21 | ₩38,731 | ₩39,236 | ₩38,731 | ₩39,236 | +1.31% | 500 |
|---|
| 2026.05.20 | ₩39,052 | ₩39,132 | ₩39,038 | ₩39,046 | -0.01% | 1.2만 |
|---|
| 2026.05.19 | ₩38,972 | ₩39,226 | ₩38,972 | ₩39,062 | +0.23% | 1.3천 |
|---|
| 2026.05.18 | ₩38,998 | ₩39,024 | ₩38,958 | ₩39,024 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩38,771 | ₩38,798 | ₩38,637 | ₩38,744 | -0.07% | 1.5천 |
|---|
| 2026.05.14 | ₩38,878 | ₩38,878 | ₩38,842 | ₩38,842 | -0.09% | 300 |
|---|
| 2026.05.13 | ₩38,544 | ₩38,544 | ₩38,536 | ₩38,536 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩38,517 | ₩38,641 | ₩38,517 | ₩38,641 | +0.32% | 500 |
|---|
| 2026.05.11 | ₩38,310 | ₩38,310 | ₩38,284 | ₩38,284 | -0.07% | 500 |
|---|
| 2026.05.08 | ₩38,289 | ₩38,289 | ₩38,224 | ₩38,224 | -0.17% | 600 |
|---|
| 2026.05.07 | ₩38,343 | ₩38,343 | ₩38,320 | ₩38,320 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩38,651 | ₩38,729 | ₩38,651 | ₩38,729 | +0.20% | 900 |
|---|
| 2026.05.05 | ₩38,423 | ₩38,544 | ₩38,403 | ₩38,403 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩38,370 | ₩38,437 | ₩38,279 | ₩38,279 | -0.24% | 900 |
|---|
| 2026.05.01 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩38,925 | ₩39,053 | ₩38,925 | ₩39,053 | +0.33% | 700 |
|---|
| 2026.04.29 | ₩38,463 | ₩38,485 | ₩38,396 | ₩38,485 | +0.06% | 400 |
|---|
| 2026.04.28 | ₩38,423 | ₩38,463 | ₩38,386 | ₩38,386 | -0.10% | 700 |
|---|
| 2026.04.27 | ₩38,280 | ₩38,280 | ₩38,280 | ₩38,280 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,304 | ₩38,304 | ₩38,304 | ₩38,304 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,025 | ₩39,025 | ₩38,925 | ₩38,925 | -0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩38,831 | ₩38,831 | ₩38,557 | ₩38,589 | -0.62% | 1천 |
|---|
| 2026.04.21 | ₩38,931 | ₩38,931 | ₩38,644 | ₩38,644 | -0.74% | 800 |
|---|
| 2026.04.20 | ₩38,891 | ₩38,918 | ₩38,780 | ₩38,780 | -0.29% | 1.3만 |
|---|
| 2026.04.17 | ₩38,824 | ₩38,824 | ₩38,784 | ₩38,795 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩38,289 | ₩38,423 | ₩38,289 | ₩38,413 | +0.32% | 600 |
|---|
| 2026.04.15 | ₩38,096 | ₩38,217 | ₩38,096 | ₩38,217 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩38,263 | ₩38,263 | ₩38,182 | ₩38,247 | -0.04% | 3.1천 |
|---|
| 2026.04.13 | ₩38,116 | ₩38,295 | ₩38,116 | ₩38,295 | +0.47% | 2천 |
|---|
| 2026.04.10 | ₩38,758 | ₩38,758 | ₩38,156 | ₩38,236 | -1.35% | 5.8만 |
|---|
| 2026.04.09 | ₩38,376 | ₩38,557 | ₩38,289 | ₩38,554 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩38,156 | ₩38,326 | ₩38,129 | ₩38,326 | +0.45% | 600 |
|---|
| 2026.04.07 | ₩37,688 | ₩37,741 | ₩37,634 | ₩37,716 | +0.07% | 1.4만 |
|---|
| 2026.04.06 | ₩37,701 | ₩37,780 | ₩37,688 | ₩37,780 | +0.21% | 7.9만 |
|---|
| 2026.04.02 | ₩37,567 | ₩37,634 | ₩37,567 | ₩37,631 | +0.17% | 4.4만 |
|---|
| 2026.04.01 | ₩37,594 | ₩37,714 | ₩37,594 | ₩37,613 | +0.05% | 5.4천 |
|---|
| 2026.03.31 | ₩37,460 | ₩37,821 | ₩37,460 | ₩37,705 | +0.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,340 | ₩37,460 | ₩37,174 | ₩37,174 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩37,233 | ₩37,233 | ₩37,142 | ₩37,142 | -0.24% | 9.4천 |
|---|
| 2026.03.26 | ₩37,567 | ₩37,567 | ₩37,427 | ₩37,427 | -0.37% | 1.2천 |
|---|
| 2026.03.25 | ₩37,554 | ₩37,607 | ₩37,507 | ₩37,520 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩37,554 | ₩37,554 | ₩37,397 | ₩37,397 | -0.42% | 500 |
|---|
| 2026.03.23 | ₩37,407 | ₩37,594 | ₩37,224 | ₩37,224 | -0.49% | 500 |
|---|
| 2026.03.20 | ₩37,004 | ₩37,004 | ₩37,004 | ₩37,004 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩37,126 | ₩37,340 | ₩37,113 | ₩37,213 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩37,500 | ₩37,500 | ₩37,226 | ₩37,226 | -0.73% | 800 |
|---|
| 2026.03.17 | ₩38,129 | ₩38,129 | ₩37,757 | ₩37,757 | -0.98% | 2.9천 |
|---|
| 2026.03.16 | ₩37,808 | ₩37,835 | ₩37,738 | ₩37,738 | -0.18% | 1.9천 |
|---|
| 2026.03.13 | ₩37,688 | ₩37,714 | ₩37,578 | ₩37,578 | -0.29% | 900 |
|---|
| 2026.03.12 | ₩37,581 | ₩37,634 | ₩37,523 | ₩37,523 | -0.15% | 1.4천 |
|---|
| 2026.03.11 | ₩37,755 | ₩37,839 | ₩37,755 | ₩37,839 | +0.22% | 900 |
|---|
| 2026.03.10 | ₩38,289 | ₩38,289 | ₩37,975 | ₩37,975 | -0.82% | 600 |
|---|
| 2026.03.09 | ₩37,688 | ₩38,108 | ₩37,674 | ₩38,108 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩37,982 | ₩38,195 | ₩37,982 | ₩38,195 | +0.56% | 1.4천 |
|---|
| 2026.03.05 | ₩38,744 | ₩38,744 | ₩38,437 | ₩38,506 | -0.61% | 500 |
|---|
| 2026.03.04 | ₩39,105 | ₩39,226 | ₩39,105 | ₩39,155 | +0.13% | 800 |
|---|
| 2026.03.03 | ₩38,851 | ₩39,045 | ₩38,811 | ₩39,045 | +0.50% | 800 |
|---|
| 2026.03.02 | ₩39,109 | ₩39,297 | ₩39,109 | ₩39,297 | +0.48% | 1.1천 |
|---|
| 2026.02.27 | ₩39,159 | ₩39,226 | ₩39,159 | ₩39,214 | +0.14% | 1.4천 |
|---|
| 2026.02.26 | ₩39,252 | ₩39,319 | ₩39,247 | ₩39,247 | -0.01% | 1천 |
|---|
| 2026.02.25 | ₩38,985 | ₩39,112 | ₩38,965 | ₩39,112 | +0.33% | 2.5천 |
|---|
| 2026.02.24 | ₩38,858 | ₩38,998 | ₩38,858 | ₩38,961 | +0.27% | 3.4천 |
|---|
| 2026.02.23 | ₩39,092 | ₩39,092 | ₩38,945 | ₩38,945 | -0.38% | 400 |
|---|
| 2026.02.20 | ₩39,279 | ₩39,333 | ₩39,092 | ₩39,317 | +0.10% | 1.2천 |
|---|
| 2026.02.19 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩39,306 | ₩39,362 | ₩39,266 | ₩39,362 | +0.14% | 1.2천 |
|---|
| 2026.02.17 | ₩39,065 | ₩39,333 | ₩39,065 | ₩39,164 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩39,413 | ₩39,413 | ₩39,220 | ₩39,220 | -0.49% | 700 |
|---|
| 2026.02.12 | ₩39,747 | ₩39,747 | ₩39,093 | ₩39,093 | -1.65% | 3.1천 |
|---|
| 2026.02.11 | ₩39,787 | ₩39,894 | ₩39,600 | ₩39,636 | -0.38% | 6.2천 |
|---|
| 2026.02.10 | ₩39,640 | ₩39,640 | ₩39,502 | ₩39,502 | -0.35% | 1천 |
|---|
| 2026.02.09 | ₩39,587 | ₩39,587 | ₩39,480 | ₩39,547 | -0.10% | 4.7천 |
|---|
| 2026.02.06 | ₩39,159 | ₩39,671 | ₩39,159 | ₩39,671 | +1.31% | 1.9천 |
|---|
| 2026.02.05 | ₩38,784 | ₩38,824 | ₩38,784 | ₩38,811 | +0.07% | 700 |
|---|
| 2026.02.04 | ₩39,025 | ₩39,025 | ₩38,972 | ₩38,972 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩38,503 | ₩38,503 | ₩38,330 | ₩38,399 | -0.27% | 900 |
|---|
| 2026.02.02 | ₩38,154 | ₩38,154 | ₩38,110 | ₩38,110 | -0.12% | 400 |
|---|
| 2026.01.30 | ₩37,821 | ₩37,821 | ₩37,815 | ₩37,815 | -0.02% | 600 |
|---|
| 2026.01.29 | ₩37,634 | ₩37,634 | ₩37,567 | ₩37,593 | -0.11% | 800 |
|---|
| 2026.01.28 | ₩37,367 | ₩37,367 | ₩37,179 | ₩37,236 | -0.35% | 800 |
|---|
| 2026.01.27 | ₩37,431 | ₩37,431 | ₩37,431 | ₩37,431 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩37,554 | ₩37,567 | ₩37,523 | ₩37,523 | -0.08% | 700 |
|---|
| 2026.01.23 | ₩37,648 | ₩37,648 | ₩37,444 | ₩37,444 | -0.54% | 2.6천 |
|---|
| 2026.01.22 | ₩37,581 | ₩37,581 | ₩37,526 | ₩37,526 | -0.15% | 700 |
|---|
| 2026.01.21 | ₩37,133 | ₩37,286 | ₩37,133 | ₩37,285 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩36,853 | ₩36,853 | ₩36,853 | ₩36,853 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,380 | ₩37,380 | ₩37,337 | ₩37,337 | -0.11% | 500 |
|---|
| 2026.01.15 | ₩37,527 | ₩37,554 | ₩37,460 | ₩37,506 | -0.06% | 1천 |
|---|
| 2026.01.14 | ₩37,273 | ₩37,393 | ₩37,273 | ₩37,393 | +0.32% | 400 |
|---|
| 2026.01.13 | ₩37,099 | ₩37,139 | ₩37,094 | ₩37,094 | -0.01% | 1.1천 |
|---|
| 2026.01.12 | ₩37,072 | ₩37,173 | ₩37,019 | ₩37,173 | +0.27% | 900 |
|---|
| 2026.01.09 | ₩37,233 | ₩37,233 | ₩37,197 | ₩37,197 | -0.10% | 800 |
|---|
| 2026.01.08 | ₩37,179 | ₩37,300 | ₩37,179 | ₩37,179 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩37,153 | ₩37,153 | ₩36,718 | ₩36,737 | -1.12% | 4.5천 |
|---|
| 2026.01.06 | ₩37,193 | ₩37,193 | ₩37,163 | ₩37,163 | -0.08% | 600 |
|---|
| 2026.01.05 | ₩36,725 | ₩36,925 | ₩36,725 | ₩36,873 | +0.40% | 2만 |
|---|
| 2026.01.02 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,217 | ₩36,217 | ₩36,158 | ₩36,158 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩36,377 | ₩36,377 | ₩36,334 | ₩36,334 | -0.12% | 300 |
|---|
| 2025.12.29 | ₩36,404 | ₩36,404 | ₩36,364 | ₩36,374 | -0.08% | 1.6천 |
|---|
| 2025.12.26 | ₩36,324 | ₩36,396 | ₩36,324 | ₩36,396 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩36,417 | ₩36,417 | ₩36,417 | ₩36,417 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩36,243 | ₩36,243 | ₩36,183 | ₩36,183 | -0.17% | 800 |
|---|
| 2025.12.22 | ₩36,511 | ₩36,537 | ₩36,497 | ₩36,536 | +0.07% | 1천 |
|---|
| 2025.12.19 | ₩36,337 | ₩36,337 | ₩36,243 | ₩36,243 | -0.26% | 800 |
|---|
| 2025.12.18 | ₩36,283 | ₩36,337 | ₩36,274 | ₩36,281 | -0.01% | 2천 |
|---|
| 2025.12.17 | ₩36,217 | ₩36,243 | ₩36,217 | ₩36,231 | +0.04% | 2천 |
|---|
| 2025.12.16 | ₩36,136 | ₩36,204 | ₩36,136 | ₩36,204 | +0.19% | 2.8천 |
|---|
| 2025.12.15 | ₩36,444 | ₩36,551 | ₩36,444 | ₩36,515 | +0.19% | 2.7천 |
|---|
| 2025.12.12 | ₩36,310 | ₩36,354 | ₩36,310 | ₩36,354 | +0.12% | 200 |
|---|
| 2025.12.11 | ₩36,444 | ₩36,444 | ₩36,429 | ₩36,429 | -0.04% | 700 |
|---|
| 2025.12.10 | ₩35,896 | ₩36,196 | ₩35,896 | ₩36,196 | +0.84% | 200 |
|---|
| 2025.12.09 | ₩35,842 | ₩35,842 | ₩35,607 | ₩35,607 | -0.66% | 1.5천 |
|---|
| 2025.12.08 | ₩35,679 | ₩35,735 | ₩35,605 | ₩35,605 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩35,936 | ₩35,936 | ₩35,755 | ₩35,755 | -0.50% | 500 |
|---|
| 2025.12.04 | ₩35,896 | ₩35,909 | ₩35,833 | ₩35,833 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩35,802 | ₩35,862 | ₩35,802 | ₩35,862 | +0.17% | 600 |
|---|
| 2025.12.02 | ₩35,468 | ₩35,524 | ₩35,468 | ₩35,524 | +0.16% | 900 |
|---|
| 2025.12.01 | ₩35,855 | ₩35,855 | ₩35,565 | ₩35,565 | -0.81% | 200 |
|---|
| 2025.11.28 | ₩35,814 | ₩35,814 | ₩35,814 | ₩35,814 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,441 | ₩35,472 | ₩35,441 | ₩35,472 | +0.09% | 600 |
|---|
| 2025.11.24 | ₩35,173 | ₩35,173 | ₩35,054 | ₩35,054 | -0.34% | 400 |
|---|
| 2025.11.21 | ₩35,013 | ₩35,040 | ₩35,013 | ₩35,038 | +0.07% | 500 |
|---|
| 2025.11.20 | ₩34,585 | ₩34,585 | ₩34,522 | ₩34,522 | -0.18% | 300 |
|---|
| 2025.11.19 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩35,034 | ₩35,034 | ₩35,034 | ₩35,034 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,307 | ₩35,307 | ₩34,876 | ₩34,876 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩35,334 | ₩35,334 | ₩35,295 | ₩35,295 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩35,481 | ₩35,481 | ₩35,427 | ₩35,438 | -0.12% | 2.2만 |
|---|
| 2025.11.12 | ₩35,655 | ₩35,655 | ₩35,613 | ₩35,613 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩35,254 | ₩35,426 | ₩35,254 | ₩35,398 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩34,692 | ₩34,959 | ₩34,692 | ₩34,946 | +0.73% | 7.6만 |
|---|
| 2025.11.07 | ₩34,625 | ₩34,839 | ₩34,625 | ₩34,839 | +0.62% | 200 |
|---|
| 2025.11.06 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,569 | ₩34,569 | ₩34,569 | ₩34,569 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,719 | ₩34,719 | ₩34,669 | ₩34,669 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩35,120 | ₩35,120 | ₩35,078 | ₩35,078 | -0.12% | 300 |
|---|
| 2025.10.28 | ₩35,379 | ₩35,379 | ₩35,379 | ₩35,379 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,307 | ₩35,307 | ₩35,307 | ₩35,307 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,104 | ₩35,104 | ₩35,104 | ₩35,104 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,199 | ₩35,199 | ₩35,199 | ₩35,199 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,012 | ₩35,012 | ₩35,012 | ₩35,012 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,757 | ₩34,757 | ₩34,757 | ₩34,757 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,344 | ₩34,418 | ₩34,344 | ₩34,418 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩34,371 | ₩34,396 | ₩34,210 | ₩34,210 | -0.47% | 300 |
|---|