시장 데이터를 불러오는 중
전체 종목
Blueprint Chesapeake Multi-Asset Trend ETF 과거 주가
Blueprint Chesapeake Multi-Asset Trend ETF · TFPN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blueprint Chesapeake Multi-Asset Trend ETF · TFPN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,489 | ₩40,596 | ₩40,035 | ₩40,369 | -0.30% | 4.8천 |
| 2026.10.08 | ₩40,115 | ₩40,409 | ₩40,063 | ₩40,182 | +0.17% | 3.5천 |
| 2026.10.07 | ₩40,783 | ₩40,783 | ₩40,102 | ₩40,209 | -1.41% | 5천 |
| 2026.10.06 | ₩40,423 | ₩40,770 | ₩40,409 | ₩40,589 | +0.41% | 4.3천 |
| 2026.10.05 | ₩40,089 | ₩40,409 | ₩40,089 | ₩40,342 | +0.63% | 6.3천 |
| 2026.10.02 | ₩39,755 | ₩40,062 | ₩39,755 | ₩40,062 | +0.77% | 3천 |
| 2026.10.01 | ₩40,022 | ₩40,102 | ₩39,541 | ₩39,581 | -1.10% | 1.4만 |
| 2026.09.30 | ₩40,075 | ₩40,169 | ₩39,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,968 |
| -0.27% |
| 3.2만 |
| 2026.09.29 | ₩40,246 | ₩40,276 | ₩39,968 | ₩40,202 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩40,142 | ₩40,317 | ₩40,142 | ₩40,272 | +0.32% | 1.5천 |
|---|
| 2026.09.25 | ₩40,289 | ₩40,423 | ₩40,209 | ₩40,423 | +0.33% | 4.2만 |
|---|
| 2026.09.24 | ₩40,289 | ₩40,489 | ₩40,269 | ₩40,356 | +0.17% | 6.6천 |
|---|
| 2026.09.23 | ₩40,436 | ₩40,436 | ₩40,423 | ₩40,423 | -0.03% | 2.6천 |
|---|
| 2026.09.22 | ₩40,476 | ₩40,610 | ₩40,476 | ₩40,496 | +0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩40,276 | ₩40,723 | ₩40,276 | ₩40,610 | +0.83% | 1.2만 |
|---|
| 2026.09.18 | ₩40,169 | ₩40,396 | ₩40,169 | ₩40,396 | +0.57% | 1.4천 |
|---|
| 2026.09.17 | ₩40,690 | ₩40,690 | ₩40,035 | ₩40,429 | -0.64% | 3.2천 |
|---|
| 2026.09.16 | ₩40,636 | ₩40,636 | ₩40,129 | ₩40,226 | -1.01% | 1만 |
|---|
| 2026.09.15 | ₩40,256 | ₩40,436 | ₩40,153 | ₩40,373 | +0.29% | 2.1천 |
|---|
| 2026.09.14 | ₩40,115 | ₩40,503 | ₩40,115 | ₩40,276 | +0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,463 | ₩40,602 | ₩40,356 | ₩40,449 | -0.03% | 7.1천 |
|---|
| 2026.09.10 | ₩40,543 | ₩40,543 | ₩40,316 | ₩40,325 | -0.54% | 5.6천 |
|---|
| 2026.09.09 | ₩40,556 | ₩40,610 | ₩40,436 | ₩40,556 | 0.00% | 8.8천 |
|---|
| 2026.09.08 | ₩40,075 | ₩40,663 | ₩40,075 | ₩40,507 | +1.08% | 8.5천 |
|---|
| 2026.09.04 | ₩40,209 | ₩40,489 | ₩40,195 | ₩40,436 | +0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩40,516 | ₩40,569 | ₩40,369 | ₩40,369 | -0.36% | 8천 |
|---|
| 2026.09.02 | ₩40,316 | ₩40,436 | ₩40,202 | ₩40,402 | +0.22% | 6.1천 |
|---|
| 2026.09.01 | ₩40,342 | ₩40,356 | ₩40,075 | ₩40,146 | -0.49% | 1.3만 |
|---|
| 2026.08.31 | ₩39,968 | ₩40,249 | ₩39,882 | ₩40,249 | +0.70% | 4.1만 |
|---|
| 2026.08.28 | ₩40,282 | ₩40,282 | ₩40,075 | ₩40,202 | -0.20% | 6.3천 |
|---|
| 2026.08.27 | ₩40,236 | ₩40,369 | ₩40,195 | ₩40,195 | -0.10% | 5.4천 |
|---|
| 2026.08.26 | ₩39,982 | ₩40,211 | ₩39,888 | ₩40,007 | +0.06% | 6.9천 |
|---|
| 2026.08.25 | ₩40,035 | ₩40,035 | ₩39,674 | ₩39,869 | -0.41% | 2.3만 |
|---|
| 2026.08.24 | ₩39,915 | ₩39,988 | ₩39,755 | ₩39,900 | -0.04% | 9.7천 |
|---|
| 2026.08.21 | ₩40,730 | ₩40,730 | ₩39,943 | ₩40,195 | -1.31% | 1.1만 |
|---|
| 2026.08.20 | ₩40,075 | ₩40,075 | ₩39,729 | ₩39,776 | -0.75% | 1.4만 |
|---|
| 2026.08.19 | ₩39,848 | ₩40,195 | ₩39,596 | ₩39,908 | +0.15% | 9.4천 |
|---|
| 2026.08.18 | ₩40,209 | ₩40,209 | ₩39,875 | ₩40,042 | -0.42% | 5.2천 |
|---|
| 2026.08.17 | ₩40,215 | ₩40,215 | ₩40,215 | ₩40,215 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩39,741 | ₩40,142 | ₩39,741 | ₩40,090 | +0.88% | 1.6천 |
|---|
| 2026.08.13 | ₩40,142 | ₩40,142 | ₩39,728 | ₩39,891 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩40,142 | ₩40,249 | ₩39,795 | ₩40,028 | -0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩40,236 | ₩41,072 | ₩39,839 | ₩39,839 | -0.99% | 5.2천 |
|---|
| 2026.08.10 | ₩40,075 | ₩40,075 | ₩39,541 | ₩39,995 | -0.20% | 3.3천 |
|---|
| 2026.08.07 | ₩39,320 | ₩39,541 | ₩39,314 | ₩39,534 | +0.54% | 4.9천 |
|---|
| 2026.08.06 | ₩39,768 | ₩39,781 | ₩39,235 | ₩39,235 | -1.34% | 1.4만 |
|---|
| 2026.08.05 | ₩40,129 | ₩40,189 | ₩39,960 | ₩39,960 | -0.42% | 3.8천 |
|---|
| 2026.08.04 | ₩39,073 | ₩39,919 | ₩39,073 | ₩39,835 | +1.95% | 4천 |
|---|
| 2026.08.03 | ₩39,968 | ₩39,968 | ₩39,340 | ₩39,608 | -0.90% | 1.6만 |
|---|
| 2026.07.31 | ₩40,142 | ₩40,142 | ₩39,608 | ₩39,958 | -0.46% | 2.3만 |
|---|
| 2026.07.30 | ₩38,739 | ₩39,963 | ₩38,739 | ₩39,701 | +2.48% | 1.6만 |
|---|
| 2026.07.29 | ₩39,373 | ₩39,373 | ₩38,779 | ₩38,917 | -1.16% | 6천 |
|---|
| 2026.07.28 | ₩39,474 | ₩39,608 | ₩39,140 | ₩39,331 | -0.36% | 7.5천 |
|---|
| 2026.07.27 | ₩40,503 | ₩40,503 | ₩39,688 | ₩39,995 | -1.25% | 2.9만 |
|---|
| 2026.07.24 | ₩41,122 | ₩41,131 | ₩40,650 | ₩40,650 | -1.15% | 3.3천 |
|---|
| 2026.07.23 | ₩39,875 | ₩41,077 | ₩39,875 | ₩41,077 | +3.02% | 6.8천 |
|---|
| 2026.07.22 | ₩40,676 | ₩40,877 | ₩38,071 | ₩40,656 | -0.05% | 1.6만 |
|---|
| 2026.07.21 | ₩39,741 | ₩40,543 | ₩39,047 | ₩40,142 | +1.01% | 1만 |
|---|
| 2026.07.20 | ₩39,541 | ₩41,144 | ₩37,350 | ₩38,853 | -1.74% | 2.6만 |
|---|
| 2026.07.17 | ₩40,102 | ₩40,102 | ₩39,514 | ₩39,729 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩40,666 | ₩40,690 | ₩40,249 | ₩40,249 | -1.02% | 2.1천 |
|---|
| 2026.07.15 | ₩40,743 | ₩40,743 | ₩39,781 | ₩40,523 | -0.54% | 7.7천 |
|---|
| 2026.07.14 | ₩40,810 | ₩41,131 | ₩39,968 | ₩40,476 | -0.82% | 5.6만 |
|---|
| 2026.07.13 | ₩40,396 | ₩40,783 | ₩38,552 | ₩40,322 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩40,476 | ₩42,132 | ₩39,234 | ₩40,811 | +0.83% | 6.4만 |
|---|
| 2026.07.09 | ₩41,478 | ₩44,537 | ₩39,327 | ₩40,516 | -2.32% | 3.7만 |
|---|
| 2026.07.08 | ₩40,529 | ₩41,879 | ₩39,741 | ₩40,862 | +0.82% | 5.6천 |
|---|
| 2026.07.07 | ₩40,850 | ₩40,850 | ₩40,423 | ₩40,523 | -0.80% | 4천 |
|---|
| 2026.07.06 | ₩40,783 | ₩41,117 | ₩40,676 | ₩40,899 | +0.28% | 1.5만 |
|---|
| 2026.07.02 | ₩41,330 | ₩41,330 | ₩40,209 | ₩40,626 | -1.70% | 5.9천 |
|---|
| 2026.07.01 | ₩42,009 | ₩42,346 | ₩41,571 | ₩41,980 | -0.07% | 1.2만 |
|---|
| 2026.06.30 | ₩42,039 | ₩42,132 | ₩41,968 | ₩42,091 | +0.12% | 7.1천 |
|---|
| 2026.06.29 | ₩41,692 | ₩41,692 | ₩41,251 | ₩41,525 | -0.40% | 1.3만 |
|---|
| 2026.06.26 | ₩42,333 | ₩42,506 | ₩41,812 | ₩42,111 | -0.52% | 8.5천 |
|---|
| 2026.06.25 | ₩42,213 | ₩42,346 | ₩42,012 | ₩42,269 | +0.13% | 1.2만 |
|---|
| 2026.06.24 | ₩42,480 | ₩42,506 | ₩41,991 | ₩41,992 | -1.15% | 1.1만 |
|---|
| 2026.06.23 | ₩43,148 | ₩43,148 | ₩42,079 | ₩42,962 | -0.43% | 7천 |
|---|
| 2026.06.22 | ₩43,522 | ₩43,522 | ₩43,241 | ₩43,407 | -0.26% | 6천 |
|---|
| 2026.06.18 | ₩43,214 | ₩43,401 | ₩43,054 | ₩43,315 | +0.23% | 5.5천 |
|---|
| 2026.06.17 | ₩43,201 | ₩43,321 | ₩42,226 | ₩42,619 | -1.35% | 1.4만 |
|---|
| 2026.06.16 | ₩43,248 | ₩43,281 | ₩43,082 | ₩43,082 | -0.38% | 9.8천 |
|---|
| 2026.06.15 | ₩43,188 | ₩43,341 | ₩43,014 | ₩43,275 | +0.20% | 1만 |
|---|
| 2026.06.12 | ₩42,466 | ₩42,827 | ₩42,406 | ₩42,508 | +0.10% | 3.2천 |
|---|
| 2026.06.11 | ₩40,984 | ₩41,813 | ₩40,984 | ₩41,813 | +2.02% | 4.3천 |
|---|
| 2026.06.10 | ₩41,705 | ₩41,732 | ₩40,964 | ₩40,964 | -1.78% | 5.9천 |
|---|
| 2026.06.09 | ₩42,039 | ₩42,039 | ₩41,037 | ₩41,606 | -1.03% | 1.6만 |
|---|
| 2026.06.08 | ₩41,796 | ₩42,279 | ₩41,558 | ₩41,852 | +0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩43,442 | ₩43,442 | ₩41,571 | ₩42,001 | -3.31% | 1.1만 |
|---|
| 2026.06.04 | ₩42,985 | ₩43,625 | ₩42,985 | ₩43,625 | +1.49% | 6.9천 |
|---|
| 2026.06.03 | ₩43,528 | ₩43,615 | ₩43,495 | ₩43,587 | +0.14% | 4.5천 |
|---|
| 2026.06.02 | ₩42,520 | ₩43,442 | ₩42,506 | ₩43,196 | +1.59% | 5.6천 |
|---|
| 2026.06.01 | ₩41,558 | ₩43,936 | ₩41,558 | ₩42,734 | +2.83% | 1.8만 |
|---|
| 2026.05.29 | ₩42,680 | ₩42,720 | ₩42,279 | ₩42,493 | -0.44% | 1.1만 |
|---|
| 2026.05.28 | ₩42,800 | ₩42,894 | ₩42,713 | ₩42,828 | +0.07% | 7.5천 |
|---|
| 2026.05.27 | ₩42,480 | ₩42,787 | ₩42,346 | ₩42,688 | +0.49% | 4.7천 |
|---|
| 2026.05.26 | ₩42,119 | ₩42,774 | ₩42,119 | ₩42,600 | +1.14% | 8.6천 |
|---|
| 2026.05.22 | ₩42,172 | ₩42,346 | ₩41,999 | ₩42,074 | -0.23% | 9.5천 |
|---|
| 2026.05.21 | ₩41,692 | ₩42,146 | ₩41,692 | ₩41,924 | +0.56% | 6.1천 |
|---|
| 2026.05.20 | ₩41,331 | ₩41,531 | ₩41,277 | ₩41,450 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩41,611 | ₩41,638 | ₩41,211 | ₩41,411 | -0.48% | 3.9천 |
|---|
| 2026.05.18 | ₩42,440 | ₩42,440 | ₩41,812 | ₩41,968 | -1.11% | 1.2만 |
|---|
| 2026.05.15 | ₩42,613 | ₩42,772 | ₩42,306 | ₩42,461 | -0.36% | 3.9천 |
|---|
| 2026.05.14 | ₩42,967 | ₩43,308 | ₩42,967 | ₩43,198 | +0.54% | 3.2천 |
|---|
| 2026.05.13 | ₩42,934 | ₩43,226 | ₩42,934 | ₩43,054 | +0.28% | 1.1만 |
|---|
| 2026.05.12 | ₩42,440 | ₩42,902 | ₩42,373 | ₩42,902 | +1.09% | 1.7천 |
|---|
| 2026.05.11 | ₩41,585 | ₩42,961 | ₩41,585 | ₩42,533 | +2.28% | 3.1천 |
|---|
| 2026.05.08 | ₩41,451 | ₩41,892 | ₩41,451 | ₩41,808 | +0.86% | 2.6천 |
|---|
| 2026.05.07 | ₩41,959 | ₩42,079 | ₩41,511 | ₩41,611 | -0.83% | 7천 |
|---|
| 2026.05.06 | ₩42,066 | ₩42,202 | ₩41,985 | ₩42,202 | +0.32% | 6.9천 |
|---|
| 2026.05.05 | ₩41,692 | ₩41,692 | ₩41,251 | ₩41,614 | -0.19% | 7.3천 |
|---|
| 2026.05.04 | ₩40,970 | ₩41,289 | ₩40,970 | ₩41,204 | +0.57% | 8.6천 |
|---|
| 2026.05.01 | ₩41,144 | ₩41,291 | ₩41,081 | ₩41,081 | -0.15% | 7.4만 |
|---|
| 2026.04.30 | ₩40,783 | ₩41,131 | ₩40,650 | ₩41,048 | +0.65% | 1.5만 |
|---|
| 2026.04.29 | ₩40,342 | ₩40,577 | ₩40,155 | ₩40,290 | -0.13% | 9.8천 |
|---|
| 2026.04.28 | ₩40,650 | ₩40,650 | ₩40,242 | ₩40,242 | -1.00% | 4.7천 |
|---|
| 2026.04.27 | ₩40,650 | ₩42,587 | ₩40,436 | ₩40,596 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩40,529 | ₩40,957 | ₩40,529 | ₩40,778 | +0.61% | 2.4천 |
|---|
| 2026.04.23 | ₩40,456 | ₩40,756 | ₩40,456 | ₩40,544 | +0.22% | 1.2천 |
|---|
| 2026.04.22 | ₩40,242 | ₩40,369 | ₩40,182 | ₩40,262 | +0.05% | 7.7천 |
|---|
| 2026.04.21 | ₩40,222 | ₩40,222 | ₩40,003 | ₩40,003 | -0.54% | 8.7천 |
|---|
| 2026.04.20 | ₩39,861 | ₩40,222 | ₩39,848 | ₩40,222 | +0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩40,075 | ₩40,236 | ₩39,975 | ₩40,048 | -0.07% | 3.8천 |
|---|
| 2026.04.16 | ₩39,967 | ₩39,967 | ₩39,808 | ₩39,859 | -0.27% | 3.7천 |
|---|
| 2026.04.15 | ₩40,115 | ₩40,463 | ₩39,868 | ₩39,868 | -0.62% | 6.6천 |
|---|
| 2026.04.14 | ₩40,048 | ₩40,048 | ₩39,968 | ₩40,035 | -0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩40,048 | ₩40,048 | ₩39,767 | ₩39,812 | -0.59% | 4.7천 |
|---|
| 2026.04.10 | ₩39,634 | ₩39,701 | ₩39,260 | ₩39,401 | -0.59% | 5.8천 |
|---|
| 2026.04.09 | ₩39,528 | ₩39,528 | ₩39,207 | ₩39,287 | -0.61% | 1.8만 |
|---|
| 2026.04.08 | ₩38,873 | ₩39,073 | ₩38,646 | ₩38,916 | +0.11% | 1.4만 |
|---|
| 2026.04.07 | ₩37,898 | ₩38,245 | ₩37,898 | ₩38,140 | +0.64% | 1천 |
|---|
| 2026.04.06 | ₩38,164 | ₩38,230 | ₩37,978 | ₩38,108 | -0.15% | 4.6천 |
|---|
| 2026.04.02 | ₩37,472 | ₩38,051 | ₩37,472 | ₩38,051 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩37,871 | ₩38,018 | ₩37,417 | ₩37,778 | -0.25% | 8.6천 |
|---|
| 2026.03.31 | ₩36,856 | ₩37,203 | ₩36,655 | ₩37,152 | +0.80% | 2.8만 |
|---|
| 2026.03.30 | ₩37,003 | ₩37,297 | ₩36,884 | ₩36,884 | -0.32% | 2.2천 |
|---|
| 2026.03.27 | ₩36,736 | ₩37,070 | ₩36,736 | ₩37,070 | +0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩37,297 | ₩37,323 | ₩36,936 | ₩37,102 | -0.52% | 4.7천 |
|---|
| 2026.03.25 | ₩37,763 | ₩37,764 | ₩37,587 | ₩37,587 | -0.47% | 1.1천 |
|---|
| 2026.03.24 | ₩36,989 | ₩37,190 | ₩36,989 | ₩37,190 | +0.54% | 600 |
|---|
| 2026.03.23 | ₩36,737 | ₩37,190 | ₩36,737 | ₩36,887 | +0.41% | 4천 |
|---|
| 2026.03.20 | ₩37,096 | ₩37,123 | ₩36,654 | ₩36,654 | -1.19% | 1.8천 |
|---|
| 2026.03.19 | ₩37,337 | ₩37,350 | ₩37,096 | ₩37,337 | 0.00% | 4.7천 |
|---|
| 2026.03.18 | ₩37,597 | ₩37,597 | ₩37,400 | ₩37,400 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩37,464 | ₩37,737 | ₩37,377 | ₩37,530 | +0.18% | 3.1천 |
|---|
| 2026.03.16 | ₩37,377 | ₩37,457 | ₩37,096 | ₩37,317 | -0.16% | 4.5천 |
|---|
| 2026.03.13 | ₩37,530 | ₩37,534 | ₩37,094 | ₩37,094 | -1.16% | 2.3천 |
|---|
| 2026.03.12 | ₩37,633 | ₩41,291 | ₩37,510 | ₩37,512 | -0.32% | 2.9천 |
|---|
| 2026.03.11 | ₩38,085 | ₩38,085 | ₩37,617 | ₩37,859 | -0.59% | 5.9천 |
|---|
| 2026.03.10 | ₩37,791 | ₩37,791 | ₩37,510 | ₩37,577 | -0.57% | 1.3천 |
|---|
| 2026.03.09 | ₩36,722 | ₩36,939 | ₩35,509 | ₩36,939 | +0.59% | 1.7만 |
|---|
| 2026.03.06 | ₩37,684 | ₩37,684 | ₩36,655 | ₩36,953 | -1.94% | 2.6만 |
|---|
| 2026.03.05 | ₩38,539 | ₩38,539 | ₩37,737 | ₩38,039 | -1.30% | 3.4천 |
|---|
| 2026.03.04 | ₩38,459 | ₩38,499 | ₩38,031 | ₩38,359 | -0.26% | 7.2천 |
|---|
| 2026.03.03 | ₩39,407 | ₩39,407 | ₩38,419 | ₩38,938 | -1.19% | 1.8천 |
|---|
| 2026.03.02 | ₩39,648 | ₩39,727 | ₩39,274 | ₩39,601 | -0.12% | 3.6천 |
|---|
| 2026.02.27 | ₩39,621 | ₩39,621 | ₩39,140 | ₩39,382 | -0.60% | 1.7만 |
|---|
| 2026.02.26 | ₩39,387 | ₩39,541 | ₩39,367 | ₩39,462 | +0.19% | 1.9천 |
|---|
| 2026.02.25 | ₩39,755 | ₩40,075 | ₩39,518 | ₩39,612 | -0.36% | 2만 |
|---|
| 2026.02.24 | ₩40,823 | ₩40,984 | ₩39,060 | ₩39,060 | -4.32% | 3.4천 |
|---|
| 2026.02.23 | ₩38,940 | ₩38,953 | ₩38,860 | ₩38,881 | -0.15% | 3.9천 |
|---|
| 2026.02.20 | ₩38,476 | ₩39,100 | ₩38,476 | ₩38,753 | +0.72% | 1.6만 |
|---|
| 2026.02.19 | ₩38,232 | ₩38,686 | ₩38,205 | ₩38,552 | +0.84% | 3.6천 |
|---|
| 2026.02.18 | ₩38,272 | ₩38,472 | ₩38,165 | ₩38,309 | +0.10% | 13.1만 |
|---|
| 2026.02.17 | ₩37,537 | ₩38,217 | ₩37,537 | ₩38,062 | +1.40% | 6.8천 |
|---|
| 2026.02.13 | ₩36,936 | ₩38,619 | ₩36,936 | ₩38,216 | +3.46% | 2.9천 |
|---|
| 2026.02.12 | ₩38,639 | ₩38,639 | ₩37,820 | ₩37,820 | -2.12% | 1.1천 |
|---|
| 2026.02.11 | ₩38,539 | ₩38,539 | ₩38,399 | ₩38,486 | -0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩38,726 | ₩38,726 | ₩38,285 | ₩38,503 | -0.58% | 3.7천 |
|---|
| 2026.02.09 | ₩38,278 | ₩38,552 | ₩38,125 | ₩38,552 | +0.72% | 2.1천 |
|---|
| 2026.02.06 | ₩37,270 | ₩37,697 | ₩37,096 | ₩37,537 | +0.72% | 1.6천 |
|---|
| 2026.02.05 | ₩37,377 | ₩37,377 | ₩36,776 | ₩36,816 | -1.50% | 8.7천 |
|---|
| 2026.02.04 | ₩38,152 | ₩38,152 | ₩37,711 | ₩37,959 | -0.50% | 4.9천 |
|---|
| 2026.02.03 | ₩37,784 | ₩37,989 | ₩37,585 | ₩37,790 | +0.01% | 1.7만 |
|---|
| 2026.02.02 | ₩37,550 | ₩37,564 | ₩37,199 | ₩37,466 | -0.22% | 4.4천 |
|---|
| 2026.01.30 | ₩38,018 | ₩38,178 | ₩37,712 | ₩37,891 | -0.33% | 8.2천 |
|---|
| 2026.01.29 | ₩38,472 | ₩38,579 | ₩38,118 | ₩38,552 | +0.21% | 8천 |
|---|
| 2026.01.28 | ₩38,466 | ₩38,620 | ₩38,466 | ₩38,620 | +0.40% | 2.3천 |
|---|
| 2026.01.27 | ₩38,085 | ₩38,352 | ₩37,737 | ₩38,208 | +0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩37,884 | ₩38,071 | ₩37,561 | ₩37,739 | -0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩37,671 | ₩38,459 | ₩37,671 | ₩37,735 | +0.17% | 6.5천 |
|---|
| 2026.01.22 | ₩37,303 | ₩37,604 | ₩37,303 | ₩37,522 | +0.59% | 3만 |
|---|
| 2026.01.21 | ₩37,203 | ₩37,510 | ₩37,203 | ₩37,410 | +0.56% | 8.2천 |
|---|
| 2026.01.20 | ₩36,936 | ₩37,083 | ₩36,722 | ₩36,928 | -0.02% | 8.1천 |
|---|
| 2026.01.16 | ₩36,856 | ₩37,270 | ₩36,816 | ₩37,003 | +0.40% | 1.4천 |
|---|
| 2026.01.15 | ₩36,802 | ₩36,989 | ₩36,802 | ₩36,989 | +0.51% | 800 |
|---|
| 2026.01.14 | ₩36,590 | ₩36,936 | ₩36,590 | ₩36,813 | +0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩36,295 | ₩36,916 | ₩36,295 | ₩36,655 | +0.99% | 8천 |
|---|
| 2026.01.12 | ₩36,275 | ₩36,428 | ₩36,134 | ₩36,428 | +0.42% | 1만 |
|---|
| 2026.01.09 | ₩36,032 | ₩36,034 | ₩36,032 | ₩36,034 | +0.01% | 800 |
|---|
| 2026.01.08 | ₩35,640 | ₩35,849 | ₩35,575 | ₩35,849 | +0.58% | 6.8천 |
|---|
| 2026.01.07 | ₩34,959 | ₩36,028 | ₩34,959 | ₩35,827 | +2.48% | 2.7천 |
|---|
| 2026.01.06 | ₩35,881 | ₩35,881 | ₩34,971 | ₩34,971 | -2.54% | 4.4천 |
|---|
| 2026.01.05 | ₩35,333 | ₩35,654 | ₩35,333 | ₩35,533 | +0.57% | 3.3천 |
|---|
| 2026.01.02 | ₩34,371 | ₩34,999 | ₩34,318 | ₩34,756 | +1.12% | 5.7천 |
|---|
| 2025.12.31 | ₩34,491 | ₩34,491 | ₩34,264 | ₩34,318 | -0.50% | 9.5만 |
|---|
| 2025.12.30 | ₩34,505 | ₩34,732 | ₩34,505 | ₩34,542 | +0.11% | 1.9천 |
|---|
| 2025.12.29 | ₩34,665 | ₩34,665 | ₩34,625 | ₩34,644 | -0.06% | 4.1천 |
|---|
| 2025.12.26 | ₩35,280 | ₩35,280 | ₩34,839 | ₩34,952 | -0.93% | 2.5천 |
|---|
| 2025.12.24 | ₩35,039 | ₩35,039 | ₩34,905 | ₩34,905 | -0.38% | 900 |
|---|
| 2025.12.23 | ₩34,825 | ₩34,972 | ₩34,732 | ₩34,936 | +0.32% | 6.2천 |
|---|
| 2025.12.22 | ₩34,344 | ₩34,865 | ₩34,344 | ₩34,682 | +0.98% | 7.6천 |
|---|
| 2025.12.19 | ₩34,318 | ₩34,398 | ₩34,016 | ₩34,192 | -0.37% | 1천 |
|---|
| 2025.12.18 | ₩33,743 | ₩33,837 | ₩33,743 | ₩33,753 | +0.03% | 3.1천 |
|---|
| 2025.12.17 | ₩33,797 | ₩33,823 | ₩33,636 | ₩33,677 | -0.36% | 4.5천 |
|---|
| 2025.12.16 | ₩33,730 | ₩34,010 | ₩33,730 | ₩33,889 | +0.47% | 3.3천 |
|---|
| 2025.12.15 | ₩34,772 | ₩34,772 | ₩33,904 | ₩34,131 | -1.84% | 9.7천 |
|---|
| 2025.12.12 | ₩34,531 | ₩34,531 | ₩34,091 | ₩34,211 | -0.93% | 4.3천 |
|---|
| 2025.12.11 | ₩34,331 | ₩34,471 | ₩34,331 | ₩34,471 | +0.41% | 2.6천 |
|---|
| 2025.12.10 | ₩34,238 | ₩34,430 | ₩34,238 | ₩34,430 | +0.56% | 1천 |
|---|
| 2025.12.09 | ₩34,144 | ₩34,385 | ₩34,137 | ₩34,137 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩34,010 | ₩34,198 | ₩33,930 | ₩34,085 | +0.22% | 4.2천 |
|---|
| 2025.12.05 | ₩34,478 | ₩34,478 | ₩34,259 | ₩34,259 | -0.64% | 6.9천 |
|---|
| 2025.12.04 | ₩34,077 | ₩34,518 | ₩33,877 | ₩34,518 | +1.29% | 1.8천 |
|---|
| 2025.12.03 | ₩33,956 | ₩34,010 | ₩33,798 | ₩33,924 | -0.09% | 2.2천 |
|---|
| 2025.12.02 | ₩33,690 | ₩33,853 | ₩33,596 | ₩33,767 | +0.23% | 3.4천 |
|---|
| 2025.12.01 | ₩33,930 | ₩34,037 | ₩33,182 | ₩33,182 | -2.20% | 1.5만 |
|---|
| 2025.11.28 | ₩33,396 | ₩33,690 | ₩33,396 | ₩33,690 | +0.88% | 1.9천 |
|---|
| 2025.11.26 | ₩33,369 | ₩33,598 | ₩33,369 | ₩33,563 | +0.58% | 1.3천 |
|---|
| 2025.11.25 | ₩33,516 | ₩33,516 | ₩33,070 | ₩33,329 | -0.56% | 8.2천 |
|---|
| 2025.11.24 | ₩32,194 | ₩32,888 | ₩32,194 | ₩32,828 | +1.97% | 1.4만 |
|---|
| 2025.11.21 | ₩32,474 | ₩32,728 | ₩32,434 | ₩32,707 | +0.72% | 3.2천 |
|---|
| 2025.11.20 | ₩33,570 | ₩33,570 | ₩32,736 | ₩32,736 | -2.48% | 4.5천 |
|---|
| 2025.11.19 | ₩33,427 | ₩33,427 | ₩33,129 | ₩33,232 | -0.58% | 5천 |
|---|
| 2025.11.18 | ₩33,142 | ₩33,343 | ₩32,931 | ₩33,125 | -0.05% | 4.5천 |
|---|
| 2025.11.17 | ₩33,383 | ₩33,383 | ₩33,232 | ₩33,232 | -0.45% | 800 |
|---|
| 2025.11.14 | ₩33,636 | ₩33,717 | ₩33,181 | ₩33,413 | -0.66% | 6.4천 |
|---|
| 2025.11.13 | ₩33,543 | ₩34,117 | ₩32,755 | ₩33,650 | +0.32% | 9천 |
|---|
| 2025.11.12 | ₩34,398 | ₩34,398 | ₩34,202 | ₩34,202 | -0.57% | 3.5천 |
|---|
| 2025.11.11 | ₩34,411 | ₩34,558 | ₩34,084 | ₩34,505 | +0.27% | 3.4천 |
|---|
| 2025.11.10 | ₩33,850 | ₩34,531 | ₩33,850 | ₩34,394 | +1.61% | 2.1만 |
|---|
| 2025.11.07 | ₩32,822 | ₩35,674 | ₩32,822 | ₩33,783 | +2.93% | 1.5만 |
|---|
| 2025.11.06 | ₩32,862 | ₩33,810 | ₩32,862 | ₩33,786 | +2.81% | 5.1천 |
|---|
| 2025.11.05 | ₩33,449 | ₩33,944 | ₩33,449 | ₩33,743 | +0.88% | 900 |
|---|
| 2025.11.04 | ₩33,886 | ₩34,063 | ₩33,826 | ₩33,826 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩34,063 | ₩34,171 | ₩34,044 | ₩34,044 | -0.05% | 2.8천 |
|---|
| 2025.10.31 | ₩34,077 | ₩34,131 | ₩33,530 | ₩34,084 | +0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩34,251 | ₩34,251 | ₩33,663 | ₩34,075 | -0.51% | 3.6천 |
|---|
| 2025.10.29 | ₩33,970 | ₩33,998 | ₩33,677 | ₩33,880 | -0.27% | 2.4천 |
|---|
| 2025.10.28 | ₩33,717 | ₩33,743 | ₩33,663 | ₩33,743 | +0.08% | 1.6천 |
|---|
| 2025.10.27 | ₩33,730 | ₩33,930 | ₩33,082 | ₩33,850 | +0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩33,409 | ₩34,792 | ₩33,129 | ₩33,615 | +0.62% | 1.4만 |
|---|
| 2025.10.23 | ₩33,262 | ₩33,262 | ₩32,876 | ₩33,129 | -0.40% | 2.7천 |
|---|
| 2025.10.22 | ₩32,995 | ₩33,218 | ₩32,808 | ₩33,153 | +0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩33,532 | ₩33,580 | ₩33,532 | ₩33,580 | +0.14% | 500 |
|---|
| 2025.10.20 | ₩33,556 | ₩34,185 | ₩33,015 | ₩33,697 | +0.42% | 1.4만 |
|---|
| 2025.10.17 | ₩33,877 | ₩34,772 | ₩33,329 | ₩33,559 | -0.94% | 2.7천 |
|---|
| 2025.10.16 | ₩34,017 | ₩34,117 | ₩33,638 | ₩33,727 | -0.85% | 3.2만 |
|---|
| 2025.10.15 | ₩34,031 | ₩34,031 | ₩33,730 | ₩33,826 | -0.60% | 1.7천 |
|---|
| 2025.10.14 | ₩33,650 | ₩33,821 | ₩33,556 | ₩33,739 | +0.27% | 1.5천 |
|---|
| 2025.10.13 | ₩33,737 | ₩33,901 | ₩33,383 | ₩33,656 | -0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩33,142 | ₩33,562 | ₩33,142 | ₩33,222 | +0.24% | 2.3천 |
|---|