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 | ₩40,529 | ₩40,636 | ₩40,074 | ₩40,408 | -0.30% | 4.8천 |
| 2026.10.08 | ₩40,154 | ₩40,448 | ₩40,102 | ₩40,221 | +0.17% | 3.5천 |
| 2026.10.07 | ₩40,823 | ₩40,823 | ₩40,141 | ₩40,248 | -1.41% | 5천 |
| 2026.10.06 | ₩40,462 | ₩40,810 | ₩40,448 | ₩40,629 | +0.41% | 4.3천 |
| 2026.10.05 | ₩40,128 | ₩40,448 | ₩40,128 | ₩40,382 | +0.63% | 6.3천 |
| 2026.10.02 | ₩39,793 | ₩40,101 | ₩39,793 | ₩40,101 | +0.77% | 3천 |
| 2026.10.01 | ₩40,061 | ₩40,141 | ₩39,579 | ₩39,619 | -1.10% | 1.4만 |
| 2026.09.30 | ₩40,114 | ₩40,208 | ₩40,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,007 |
| -0.27% |
| 3.2만 |
| 2026.09.29 | ₩40,285 | ₩40,315 | ₩40,007 | ₩40,241 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩40,181 | ₩40,356 | ₩40,181 | ₩40,311 | +0.32% | 1.5천 |
|---|
| 2026.09.25 | ₩40,328 | ₩40,462 | ₩40,248 | ₩40,462 | +0.33% | 4.2만 |
|---|
| 2026.09.24 | ₩40,328 | ₩40,529 | ₩40,308 | ₩40,395 | +0.17% | 6.6천 |
|---|
| 2026.09.23 | ₩40,475 | ₩40,475 | ₩40,462 | ₩40,462 | -0.03% | 2.6천 |
|---|
| 2026.09.22 | ₩40,515 | ₩40,649 | ₩40,515 | ₩40,535 | +0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩40,315 | ₩40,763 | ₩40,315 | ₩40,649 | +0.83% | 1.2만 |
|---|
| 2026.09.18 | ₩40,208 | ₩40,435 | ₩40,208 | ₩40,435 | +0.57% | 1.4천 |
|---|
| 2026.09.17 | ₩40,729 | ₩40,729 | ₩40,074 | ₩40,469 | -0.64% | 3.2천 |
|---|
| 2026.09.16 | ₩40,676 | ₩40,676 | ₩40,168 | ₩40,265 | -1.01% | 1만 |
|---|
| 2026.09.15 | ₩40,295 | ₩40,475 | ₩40,192 | ₩40,412 | +0.29% | 2.1천 |
|---|
| 2026.09.14 | ₩40,154 | ₩40,542 | ₩40,154 | ₩40,315 | +0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,502 | ₩40,641 | ₩40,395 | ₩40,489 | -0.03% | 7.1천 |
|---|
| 2026.09.10 | ₩40,582 | ₩40,582 | ₩40,355 | ₩40,364 | -0.54% | 5.6천 |
|---|
| 2026.09.09 | ₩40,596 | ₩40,649 | ₩40,475 | ₩40,596 | 0.00% | 8.8천 |
|---|
| 2026.09.08 | ₩40,114 | ₩40,703 | ₩40,114 | ₩40,546 | +1.08% | 8.5천 |
|---|
| 2026.09.04 | ₩40,248 | ₩40,529 | ₩40,235 | ₩40,475 | +0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩40,555 | ₩40,609 | ₩40,408 | ₩40,408 | -0.36% | 8천 |
|---|
| 2026.09.02 | ₩40,355 | ₩40,475 | ₩40,241 | ₩40,442 | +0.22% | 6.1천 |
|---|
| 2026.09.01 | ₩40,382 | ₩40,395 | ₩40,114 | ₩40,185 | -0.49% | 1.3만 |
|---|
| 2026.08.31 | ₩40,007 | ₩40,288 | ₩39,920 | ₩40,288 | +0.70% | 4.1만 |
|---|
| 2026.08.28 | ₩40,321 | ₩40,321 | ₩40,114 | ₩40,241 | -0.20% | 6.3천 |
|---|
| 2026.08.27 | ₩40,275 | ₩40,408 | ₩40,235 | ₩40,235 | -0.10% | 5.4천 |
|---|
| 2026.08.26 | ₩40,021 | ₩40,251 | ₩39,927 | ₩40,046 | +0.06% | 6.9천 |
|---|
| 2026.08.25 | ₩40,074 | ₩40,074 | ₩39,713 | ₩39,908 | -0.41% | 2.3만 |
|---|
| 2026.08.24 | ₩39,954 | ₩40,027 | ₩39,793 | ₩39,939 | -0.04% | 9.7천 |
|---|
| 2026.08.21 | ₩40,769 | ₩40,769 | ₩39,982 | ₩40,235 | -1.31% | 1.1만 |
|---|
| 2026.08.20 | ₩40,114 | ₩40,114 | ₩39,768 | ₩39,815 | -0.75% | 1.4만 |
|---|
| 2026.08.19 | ₩39,887 | ₩40,235 | ₩39,634 | ₩39,947 | +0.15% | 9.4천 |
|---|
| 2026.08.18 | ₩40,248 | ₩40,248 | ₩39,914 | ₩40,081 | -0.42% | 5.2천 |
|---|
| 2026.08.17 | ₩40,255 | ₩40,255 | ₩40,255 | ₩40,255 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩39,780 | ₩40,181 | ₩39,780 | ₩40,129 | +0.88% | 1.6천 |
|---|
| 2026.08.13 | ₩40,181 | ₩40,181 | ₩39,767 | ₩39,930 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩40,181 | ₩40,288 | ₩39,833 | ₩40,067 | -0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩40,275 | ₩41,112 | ₩39,878 | ₩39,878 | -0.99% | 5.2천 |
|---|
| 2026.08.10 | ₩40,114 | ₩40,114 | ₩39,579 | ₩40,034 | -0.20% | 3.3천 |
|---|
| 2026.08.07 | ₩39,359 | ₩39,579 | ₩39,352 | ₩39,573 | +0.54% | 4.9천 |
|---|
| 2026.08.06 | ₩39,807 | ₩39,820 | ₩39,273 | ₩39,273 | -1.34% | 1.4만 |
|---|
| 2026.08.05 | ₩40,168 | ₩40,228 | ₩39,999 | ₩39,999 | -0.42% | 3.8천 |
|---|
| 2026.08.04 | ₩39,111 | ₩39,958 | ₩39,111 | ₩39,874 | +1.95% | 4천 |
|---|
| 2026.08.03 | ₩40,007 | ₩40,007 | ₩39,379 | ₩39,646 | -0.90% | 1.6만 |
|---|
| 2026.07.31 | ₩40,181 | ₩40,181 | ₩39,646 | ₩39,997 | -0.46% | 2.3만 |
|---|
| 2026.07.30 | ₩38,777 | ₩40,002 | ₩38,777 | ₩39,740 | +2.48% | 1.6만 |
|---|
| 2026.07.29 | ₩39,411 | ₩39,411 | ₩38,817 | ₩38,955 | -1.16% | 6천 |
|---|
| 2026.07.28 | ₩39,512 | ₩39,646 | ₩39,178 | ₩39,369 | -0.36% | 7.5천 |
|---|
| 2026.07.27 | ₩40,542 | ₩40,542 | ₩39,726 | ₩40,034 | -1.25% | 2.9만 |
|---|
| 2026.07.24 | ₩41,163 | ₩41,171 | ₩40,689 | ₩40,689 | -1.15% | 3.3천 |
|---|
| 2026.07.23 | ₩39,914 | ₩41,117 | ₩39,914 | ₩41,117 | +3.02% | 6.8천 |
|---|
| 2026.07.22 | ₩40,716 | ₩40,916 | ₩38,108 | ₩40,696 | -0.05% | 1.6만 |
|---|
| 2026.07.21 | ₩39,780 | ₩40,582 | ₩39,085 | ₩40,181 | +1.01% | 1만 |
|---|
| 2026.07.20 | ₩39,579 | ₩41,184 | ₩37,386 | ₩38,891 | -1.74% | 2.6만 |
|---|
| 2026.07.17 | ₩40,141 | ₩40,141 | ₩39,553 | ₩39,768 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩40,705 | ₩40,729 | ₩40,288 | ₩40,288 | -1.02% | 2.1천 |
|---|
| 2026.07.15 | ₩40,783 | ₩40,783 | ₩39,820 | ₩40,562 | -0.54% | 7.7천 |
|---|
| 2026.07.14 | ₩40,850 | ₩41,171 | ₩40,007 | ₩40,515 | -0.82% | 5.6만 |
|---|
| 2026.07.13 | ₩40,435 | ₩40,823 | ₩38,590 | ₩40,362 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩40,515 | ₩42,173 | ₩39,272 | ₩40,851 | +0.83% | 6.4만 |
|---|
| 2026.07.09 | ₩41,518 | ₩44,580 | ₩39,365 | ₩40,555 | -2.32% | 3.7만 |
|---|
| 2026.07.08 | ₩40,569 | ₩41,919 | ₩39,780 | ₩40,902 | +0.82% | 5.6천 |
|---|
| 2026.07.07 | ₩40,890 | ₩40,890 | ₩40,462 | ₩40,562 | -0.80% | 4천 |
|---|
| 2026.07.06 | ₩40,823 | ₩41,157 | ₩40,716 | ₩40,939 | +0.28% | 1.5만 |
|---|
| 2026.07.02 | ₩41,370 | ₩41,370 | ₩40,248 | ₩40,665 | -1.70% | 5.9천 |
|---|
| 2026.07.01 | ₩42,050 | ₩42,387 | ₩41,612 | ₩42,021 | -0.07% | 1.2만 |
|---|
| 2026.06.30 | ₩42,080 | ₩42,173 | ₩42,009 | ₩42,132 | +0.12% | 7.1천 |
|---|
| 2026.06.29 | ₩41,732 | ₩41,732 | ₩41,291 | ₩41,565 | -0.40% | 1.3만 |
|---|
| 2026.06.26 | ₩42,374 | ₩42,548 | ₩41,852 | ₩42,152 | -0.52% | 8.5천 |
|---|
| 2026.06.25 | ₩42,254 | ₩42,387 | ₩42,053 | ₩42,310 | +0.13% | 1.2만 |
|---|
| 2026.06.24 | ₩42,521 | ₩42,548 | ₩42,032 | ₩42,033 | -1.15% | 1.1만 |
|---|
| 2026.06.23 | ₩43,190 | ₩43,190 | ₩42,120 | ₩43,004 | -0.43% | 7천 |
|---|
| 2026.06.22 | ₩43,564 | ₩43,564 | ₩43,283 | ₩43,449 | -0.26% | 6천 |
|---|
| 2026.06.18 | ₩43,256 | ₩43,444 | ₩43,096 | ₩43,357 | +0.23% | 5.5천 |
|---|
| 2026.06.17 | ₩43,243 | ₩43,363 | ₩42,267 | ₩42,660 | -1.35% | 1.4만 |
|---|
| 2026.06.16 | ₩43,290 | ₩43,323 | ₩43,124 | ₩43,124 | -0.38% | 9.8천 |
|---|
| 2026.06.15 | ₩43,230 | ₩43,384 | ₩43,056 | ₩43,317 | +0.20% | 1만 |
|---|
| 2026.06.12 | ₩42,508 | ₩42,869 | ₩42,448 | ₩42,549 | +0.10% | 3.2천 |
|---|
| 2026.06.11 | ₩41,023 | ₩41,854 | ₩41,023 | ₩41,854 | +2.02% | 4.3천 |
|---|
| 2026.06.10 | ₩41,746 | ₩41,772 | ₩41,003 | ₩41,003 | -1.78% | 5.9천 |
|---|
| 2026.06.09 | ₩42,080 | ₩42,080 | ₩41,077 | ₩41,647 | -1.03% | 1.6만 |
|---|
| 2026.06.08 | ₩41,836 | ₩42,320 | ₩41,598 | ₩41,893 | +0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩43,484 | ₩43,484 | ₩41,612 | ₩42,042 | -3.31% | 1.1만 |
|---|
| 2026.06.04 | ₩43,026 | ₩43,667 | ₩43,026 | ₩43,667 | +1.49% | 6.9천 |
|---|
| 2026.06.03 | ₩43,571 | ₩43,658 | ₩43,537 | ₩43,630 | +0.14% | 4.5천 |
|---|
| 2026.06.02 | ₩42,561 | ₩43,484 | ₩42,548 | ₩43,238 | +1.59% | 5.6천 |
|---|
| 2026.06.01 | ₩41,598 | ₩43,979 | ₩41,598 | ₩42,775 | +2.83% | 1.8만 |
|---|
| 2026.05.29 | ₩42,722 | ₩42,762 | ₩42,320 | ₩42,534 | -0.44% | 1.1만 |
|---|
| 2026.05.28 | ₩42,842 | ₩42,936 | ₩42,755 | ₩42,870 | +0.07% | 7.5천 |
|---|
| 2026.05.27 | ₩42,521 | ₩42,829 | ₩42,387 | ₩42,730 | +0.49% | 4.7천 |
|---|
| 2026.05.26 | ₩42,160 | ₩42,815 | ₩42,160 | ₩42,641 | +1.14% | 8.6천 |
|---|
| 2026.05.22 | ₩42,214 | ₩42,387 | ₩42,040 | ₩42,115 | -0.23% | 9.5천 |
|---|
| 2026.05.21 | ₩41,732 | ₩42,187 | ₩41,732 | ₩41,965 | +0.56% | 6.1천 |
|---|
| 2026.05.20 | ₩41,371 | ₩41,572 | ₩41,318 | ₩41,490 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩41,652 | ₩41,679 | ₩41,251 | ₩41,451 | -0.48% | 3.9천 |
|---|
| 2026.05.18 | ₩42,481 | ₩42,481 | ₩41,852 | ₩42,009 | -1.11% | 1.2만 |
|---|
| 2026.05.15 | ₩42,655 | ₩42,814 | ₩42,347 | ₩42,502 | -0.36% | 3.9천 |
|---|
| 2026.05.14 | ₩43,009 | ₩43,350 | ₩43,009 | ₩43,240 | +0.54% | 3.2천 |
|---|
| 2026.05.13 | ₩42,976 | ₩43,269 | ₩42,976 | ₩43,096 | +0.28% | 1.1만 |
|---|
| 2026.05.12 | ₩42,481 | ₩42,944 | ₩42,414 | ₩42,944 | +1.09% | 1.7천 |
|---|
| 2026.05.11 | ₩41,625 | ₩43,002 | ₩41,625 | ₩42,575 | +2.28% | 3.1천 |
|---|
| 2026.05.08 | ₩41,491 | ₩41,933 | ₩41,491 | ₩41,848 | +0.86% | 2.6천 |
|---|
| 2026.05.07 | ₩42,000 | ₩42,120 | ₩41,552 | ₩41,652 | -0.83% | 7천 |
|---|
| 2026.05.06 | ₩42,107 | ₩42,243 | ₩42,026 | ₩42,243 | +0.32% | 6.9천 |
|---|
| 2026.05.05 | ₩41,732 | ₩41,732 | ₩41,291 | ₩41,655 | -0.19% | 7.3천 |
|---|
| 2026.05.04 | ₩41,010 | ₩41,330 | ₩41,010 | ₩41,244 | +0.57% | 8.6천 |
|---|
| 2026.05.01 | ₩41,184 | ₩41,331 | ₩41,121 | ₩41,121 | -0.15% | 7.4만 |
|---|
| 2026.04.30 | ₩40,823 | ₩41,171 | ₩40,689 | ₩41,088 | +0.65% | 1.5만 |
|---|
| 2026.04.29 | ₩40,382 | ₩40,617 | ₩40,194 | ₩40,329 | -0.13% | 9.8천 |
|---|
| 2026.04.28 | ₩40,689 | ₩40,689 | ₩40,281 | ₩40,281 | -1.00% | 4.7천 |
|---|
| 2026.04.27 | ₩40,689 | ₩42,628 | ₩40,475 | ₩40,636 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩40,569 | ₩40,997 | ₩40,569 | ₩40,818 | +0.61% | 2.4천 |
|---|
| 2026.04.23 | ₩40,495 | ₩40,796 | ₩40,495 | ₩40,584 | +0.22% | 1.2천 |
|---|
| 2026.04.22 | ₩40,281 | ₩40,408 | ₩40,221 | ₩40,301 | +0.05% | 7.7천 |
|---|
| 2026.04.21 | ₩40,261 | ₩40,261 | ₩40,042 | ₩40,042 | -0.54% | 8.7천 |
|---|
| 2026.04.20 | ₩39,900 | ₩40,261 | ₩39,887 | ₩40,261 | +0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩40,114 | ₩40,275 | ₩40,014 | ₩40,087 | -0.07% | 3.8천 |
|---|
| 2026.04.16 | ₩40,006 | ₩40,006 | ₩39,847 | ₩39,898 | -0.27% | 3.7천 |
|---|
| 2026.04.15 | ₩40,154 | ₩40,502 | ₩39,907 | ₩39,907 | -0.62% | 6.6천 |
|---|
| 2026.04.14 | ₩40,087 | ₩40,087 | ₩40,007 | ₩40,074 | -0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩40,087 | ₩40,087 | ₩39,805 | ₩39,851 | -0.59% | 4.7천 |
|---|
| 2026.04.10 | ₩39,673 | ₩39,740 | ₩39,299 | ₩39,439 | -0.59% | 5.8천 |
|---|
| 2026.04.09 | ₩39,566 | ₩39,566 | ₩39,245 | ₩39,325 | -0.61% | 1.8만 |
|---|
| 2026.04.08 | ₩38,911 | ₩39,111 | ₩38,683 | ₩38,954 | +0.11% | 1.4만 |
|---|
| 2026.04.07 | ₩37,935 | ₩38,282 | ₩37,935 | ₩38,177 | +0.64% | 1천 |
|---|
| 2026.04.06 | ₩38,201 | ₩38,268 | ₩38,015 | ₩38,145 | -0.15% | 4.6천 |
|---|
| 2026.04.02 | ₩37,508 | ₩38,088 | ₩37,508 | ₩38,088 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩37,908 | ₩38,055 | ₩37,453 | ₩37,814 | -0.25% | 8.6천 |
|---|
| 2026.03.31 | ₩36,892 | ₩37,239 | ₩36,691 | ₩37,189 | +0.80% | 2.8만 |
|---|
| 2026.03.30 | ₩37,039 | ₩37,333 | ₩36,920 | ₩36,920 | -0.32% | 2.2천 |
|---|
| 2026.03.27 | ₩36,771 | ₩37,106 | ₩36,771 | ₩37,106 | +0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩37,333 | ₩37,360 | ₩36,972 | ₩37,138 | -0.52% | 4.7천 |
|---|
| 2026.03.25 | ₩37,800 | ₩37,801 | ₩37,623 | ₩37,623 | -0.47% | 1.1천 |
|---|
| 2026.03.24 | ₩37,025 | ₩37,226 | ₩37,025 | ₩37,226 | +0.54% | 600 |
|---|
| 2026.03.23 | ₩36,773 | ₩37,226 | ₩36,773 | ₩36,922 | +0.41% | 4천 |
|---|
| 2026.03.20 | ₩37,132 | ₩37,159 | ₩36,690 | ₩36,690 | -1.19% | 1.8천 |
|---|
| 2026.03.19 | ₩37,373 | ₩37,386 | ₩37,132 | ₩37,373 | 0.00% | 4.7천 |
|---|
| 2026.03.18 | ₩37,634 | ₩37,634 | ₩37,436 | ₩37,436 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩37,500 | ₩37,774 | ₩37,413 | ₩37,567 | +0.18% | 3.1천 |
|---|
| 2026.03.16 | ₩37,413 | ₩37,493 | ₩37,132 | ₩37,353 | -0.16% | 4.5천 |
|---|
| 2026.03.13 | ₩37,567 | ₩37,571 | ₩37,130 | ₩37,130 | -1.16% | 2.3천 |
|---|
| 2026.03.12 | ₩37,670 | ₩41,331 | ₩37,547 | ₩37,548 | -0.32% | 2.9천 |
|---|
| 2026.03.11 | ₩38,122 | ₩38,122 | ₩37,654 | ₩37,896 | -0.59% | 5.9천 |
|---|
| 2026.03.10 | ₩37,828 | ₩37,828 | ₩37,547 | ₩37,614 | -0.57% | 1.3천 |
|---|
| 2026.03.09 | ₩36,758 | ₩36,975 | ₩35,544 | ₩36,975 | +0.59% | 1.7만 |
|---|
| 2026.03.06 | ₩37,721 | ₩37,721 | ₩36,691 | ₩36,989 | -1.94% | 2.6만 |
|---|
| 2026.03.05 | ₩38,576 | ₩38,576 | ₩37,774 | ₩38,076 | -1.30% | 3.4천 |
|---|
| 2026.03.04 | ₩38,496 | ₩38,536 | ₩38,068 | ₩38,396 | -0.26% | 7.2천 |
|---|
| 2026.03.03 | ₩39,446 | ₩39,446 | ₩38,456 | ₩38,976 | -1.19% | 1.8천 |
|---|
| 2026.03.02 | ₩39,686 | ₩39,765 | ₩39,312 | ₩39,640 | -0.12% | 3.6천 |
|---|
| 2026.02.27 | ₩39,660 | ₩39,660 | ₩39,178 | ₩39,420 | -0.60% | 1.7만 |
|---|
| 2026.02.26 | ₩39,426 | ₩39,579 | ₩39,406 | ₩39,500 | +0.19% | 1.9천 |
|---|
| 2026.02.25 | ₩39,793 | ₩40,114 | ₩39,557 | ₩39,650 | -0.36% | 2만 |
|---|
| 2026.02.24 | ₩40,863 | ₩41,023 | ₩39,098 | ₩39,098 | -4.32% | 3.4천 |
|---|
| 2026.02.23 | ₩38,978 | ₩38,991 | ₩38,897 | ₩38,919 | -0.15% | 3.9천 |
|---|
| 2026.02.20 | ₩38,514 | ₩39,138 | ₩38,514 | ₩38,790 | +0.72% | 1.6만 |
|---|
| 2026.02.19 | ₩38,269 | ₩38,724 | ₩38,242 | ₩38,590 | +0.84% | 3.6천 |
|---|
| 2026.02.18 | ₩38,309 | ₩38,510 | ₩38,202 | ₩38,347 | +0.10% | 13.1만 |
|---|
| 2026.02.17 | ₩37,574 | ₩38,254 | ₩37,574 | ₩38,099 | +1.40% | 6.8천 |
|---|
| 2026.02.13 | ₩36,972 | ₩38,657 | ₩36,972 | ₩38,253 | +3.46% | 2.9천 |
|---|
| 2026.02.12 | ₩38,677 | ₩38,677 | ₩37,857 | ₩37,857 | -2.12% | 1.1천 |
|---|
| 2026.02.11 | ₩38,576 | ₩38,576 | ₩38,436 | ₩38,523 | -0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩38,764 | ₩38,764 | ₩38,322 | ₩38,540 | -0.58% | 3.7천 |
|---|
| 2026.02.09 | ₩38,316 | ₩38,590 | ₩38,162 | ₩38,590 | +0.72% | 2.1천 |
|---|
| 2026.02.06 | ₩37,306 | ₩37,734 | ₩37,132 | ₩37,574 | +0.72% | 1.6천 |
|---|
| 2026.02.05 | ₩37,413 | ₩37,413 | ₩36,811 | ₩36,852 | -1.50% | 8.7천 |
|---|
| 2026.02.04 | ₩38,189 | ₩38,189 | ₩37,747 | ₩37,996 | -0.50% | 4.9천 |
|---|
| 2026.02.03 | ₩37,821 | ₩38,026 | ₩37,622 | ₩37,826 | +0.01% | 1.7만 |
|---|
| 2026.02.02 | ₩37,587 | ₩37,600 | ₩37,235 | ₩37,503 | -0.22% | 4.4천 |
|---|
| 2026.01.30 | ₩38,055 | ₩38,215 | ₩37,749 | ₩37,928 | -0.33% | 8.2천 |
|---|
| 2026.01.29 | ₩38,510 | ₩38,617 | ₩38,155 | ₩38,590 | +0.21% | 8천 |
|---|
| 2026.01.28 | ₩38,503 | ₩38,658 | ₩38,503 | ₩38,658 | +0.40% | 2.3천 |
|---|
| 2026.01.27 | ₩38,122 | ₩38,389 | ₩37,774 | ₩38,245 | +0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩37,921 | ₩38,108 | ₩37,598 | ₩37,776 | -0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩37,707 | ₩38,496 | ₩37,707 | ₩37,772 | +0.17% | 6.5천 |
|---|
| 2026.01.22 | ₩37,340 | ₩37,640 | ₩37,340 | ₩37,559 | +0.59% | 3만 |
|---|
| 2026.01.21 | ₩37,239 | ₩37,547 | ₩37,239 | ₩37,447 | +0.56% | 8.2천 |
|---|
| 2026.01.20 | ₩36,972 | ₩37,119 | ₩36,758 | ₩36,964 | -0.02% | 8.1천 |
|---|
| 2026.01.16 | ₩36,892 | ₩37,306 | ₩36,852 | ₩37,039 | +0.40% | 1.4천 |
|---|
| 2026.01.15 | ₩36,838 | ₩37,025 | ₩36,838 | ₩37,025 | +0.51% | 800 |
|---|
| 2026.01.14 | ₩36,626 | ₩36,972 | ₩36,626 | ₩36,849 | +0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩36,330 | ₩36,952 | ₩36,330 | ₩36,691 | +0.99% | 8천 |
|---|
| 2026.01.12 | ₩36,310 | ₩36,464 | ₩36,170 | ₩36,464 | +0.42% | 1만 |
|---|
| 2026.01.09 | ₩36,067 | ₩36,069 | ₩36,067 | ₩36,069 | +0.01% | 800 |
|---|
| 2026.01.08 | ₩35,675 | ₩35,883 | ₩35,609 | ₩35,883 | +0.58% | 6.8천 |
|---|
| 2026.01.07 | ₩34,993 | ₩36,063 | ₩34,993 | ₩35,862 | +2.48% | 2.7천 |
|---|
| 2026.01.06 | ₩35,916 | ₩35,916 | ₩35,005 | ₩35,005 | -2.54% | 4.4천 |
|---|
| 2026.01.05 | ₩35,367 | ₩35,688 | ₩35,367 | ₩35,568 | +0.57% | 3.3천 |
|---|
| 2026.01.02 | ₩34,405 | ₩35,033 | ₩34,351 | ₩34,790 | +1.12% | 5.7천 |
|---|
| 2025.12.31 | ₩34,525 | ₩34,525 | ₩34,298 | ₩34,351 | -0.50% | 9.5만 |
|---|
| 2025.12.30 | ₩34,538 | ₩34,766 | ₩34,538 | ₩34,576 | +0.11% | 1.9천 |
|---|
| 2025.12.29 | ₩34,699 | ₩34,699 | ₩34,659 | ₩34,677 | -0.06% | 4.1천 |
|---|
| 2025.12.26 | ₩35,314 | ₩35,314 | ₩34,873 | ₩34,986 | -0.93% | 2.5천 |
|---|
| 2025.12.24 | ₩35,073 | ₩35,073 | ₩34,939 | ₩34,939 | -0.38% | 900 |
|---|
| 2025.12.23 | ₩34,859 | ₩35,006 | ₩34,766 | ₩34,970 | +0.32% | 6.2천 |
|---|
| 2025.12.22 | ₩34,378 | ₩34,899 | ₩34,378 | ₩34,716 | +0.98% | 7.6천 |
|---|
| 2025.12.19 | ₩34,351 | ₩34,431 | ₩34,049 | ₩34,225 | -0.37% | 1천 |
|---|
| 2025.12.18 | ₩33,776 | ₩33,870 | ₩33,776 | ₩33,786 | +0.03% | 3.1천 |
|---|
| 2025.12.17 | ₩33,830 | ₩33,856 | ₩33,669 | ₩33,709 | -0.36% | 4.5천 |
|---|
| 2025.12.16 | ₩33,763 | ₩34,044 | ₩33,763 | ₩33,922 | +0.47% | 3.3천 |
|---|
| 2025.12.15 | ₩34,806 | ₩34,806 | ₩33,937 | ₩34,164 | -1.84% | 9.7천 |
|---|
| 2025.12.12 | ₩34,565 | ₩34,565 | ₩34,124 | ₩34,244 | -0.93% | 4.3천 |
|---|
| 2025.12.11 | ₩34,364 | ₩34,505 | ₩34,364 | ₩34,505 | +0.41% | 2.6천 |
|---|
| 2025.12.10 | ₩34,271 | ₩34,463 | ₩34,271 | ₩34,463 | +0.56% | 1천 |
|---|
| 2025.12.09 | ₩34,177 | ₩34,418 | ₩34,171 | ₩34,171 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩34,044 | ₩34,231 | ₩33,963 | ₩34,118 | +0.22% | 4.2천 |
|---|
| 2025.12.05 | ₩34,512 | ₩34,512 | ₩34,292 | ₩34,292 | -0.64% | 6.9천 |
|---|
| 2025.12.04 | ₩34,110 | ₩34,552 | ₩33,910 | ₩34,552 | +1.29% | 1.8천 |
|---|
| 2025.12.03 | ₩33,989 | ₩34,044 | ₩33,831 | ₩33,957 | -0.09% | 2.2천 |
|---|
| 2025.12.02 | ₩33,723 | ₩33,886 | ₩33,629 | ₩33,800 | +0.23% | 3.4천 |
|---|
| 2025.12.01 | ₩33,963 | ₩34,070 | ₩33,215 | ₩33,215 | -2.20% | 1.5만 |
|---|
| 2025.11.28 | ₩33,429 | ₩33,723 | ₩33,429 | ₩33,723 | +0.88% | 1.9천 |
|---|
| 2025.11.26 | ₩33,402 | ₩33,630 | ₩33,402 | ₩33,596 | +0.58% | 1.3천 |
|---|
| 2025.11.25 | ₩33,549 | ₩33,549 | ₩33,102 | ₩33,362 | -0.56% | 8.2천 |
|---|
| 2025.11.24 | ₩32,225 | ₩32,920 | ₩32,225 | ₩32,860 | +1.97% | 1.4만 |
|---|
| 2025.11.21 | ₩32,506 | ₩32,760 | ₩32,466 | ₩32,739 | +0.72% | 3.2천 |
|---|
| 2025.11.20 | ₩33,602 | ₩33,602 | ₩32,768 | ₩32,768 | -2.48% | 4.5천 |
|---|
| 2025.11.19 | ₩33,459 | ₩33,459 | ₩33,161 | ₩33,264 | -0.58% | 5천 |
|---|
| 2025.11.18 | ₩33,174 | ₩33,375 | ₩32,963 | ₩33,157 | -0.05% | 4.5천 |
|---|
| 2025.11.17 | ₩33,415 | ₩33,415 | ₩33,264 | ₩33,264 | -0.45% | 800 |
|---|
| 2025.11.14 | ₩33,669 | ₩33,749 | ₩33,213 | ₩33,446 | -0.66% | 6.4천 |
|---|
| 2025.11.13 | ₩33,576 | ₩34,151 | ₩32,787 | ₩33,683 | +0.32% | 9천 |
|---|
| 2025.11.12 | ₩34,431 | ₩34,431 | ₩34,235 | ₩34,235 | -0.57% | 3.5천 |
|---|
| 2025.11.11 | ₩34,445 | ₩34,592 | ₩34,117 | ₩34,538 | +0.27% | 3.4천 |
|---|
| 2025.11.10 | ₩33,883 | ₩34,565 | ₩33,883 | ₩34,427 | +1.61% | 2.1만 |
|---|
| 2025.11.07 | ₩32,854 | ₩35,708 | ₩32,854 | ₩33,816 | +2.93% | 1.5만 |
|---|
| 2025.11.06 | ₩32,894 | ₩33,843 | ₩32,894 | ₩33,819 | +2.81% | 5.1천 |
|---|
| 2025.11.05 | ₩33,482 | ₩33,977 | ₩33,482 | ₩33,776 | +0.88% | 900 |
|---|
| 2025.11.04 | ₩33,919 | ₩34,096 | ₩33,859 | ₩33,859 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩34,096 | ₩34,204 | ₩34,077 | ₩34,077 | -0.05% | 2.8천 |
|---|
| 2025.10.31 | ₩34,110 | ₩34,164 | ₩33,562 | ₩34,117 | +0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩34,284 | ₩34,284 | ₩33,696 | ₩34,108 | -0.51% | 3.6천 |
|---|
| 2025.10.29 | ₩34,003 | ₩34,032 | ₩33,709 | ₩33,913 | -0.27% | 2.4천 |
|---|
| 2025.10.28 | ₩33,749 | ₩33,776 | ₩33,696 | ₩33,776 | +0.08% | 1.6천 |
|---|
| 2025.10.27 | ₩33,763 | ₩33,963 | ₩33,114 | ₩33,883 | +0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩33,442 | ₩34,826 | ₩33,161 | ₩33,648 | +0.62% | 1.4만 |
|---|
| 2025.10.23 | ₩33,295 | ₩33,295 | ₩32,908 | ₩33,161 | -0.40% | 2.7천 |
|---|
| 2025.10.22 | ₩33,027 | ₩33,251 | ₩32,840 | ₩33,185 | +0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩33,565 | ₩33,613 | ₩33,565 | ₩33,613 | +0.14% | 500 |
|---|
| 2025.10.20 | ₩33,589 | ₩34,219 | ₩33,047 | ₩33,729 | +0.42% | 1.4만 |
|---|
| 2025.10.17 | ₩33,910 | ₩34,806 | ₩33,362 | ₩33,592 | -0.94% | 2.7천 |
|---|
| 2025.10.16 | ₩34,050 | ₩34,151 | ₩33,671 | ₩33,760 | -0.85% | 3.2만 |
|---|
| 2025.10.15 | ₩34,064 | ₩34,064 | ₩33,763 | ₩33,859 | -0.60% | 1.7천 |
|---|
| 2025.10.14 | ₩33,683 | ₩33,854 | ₩33,589 | ₩33,772 | +0.27% | 1.5천 |
|---|
| 2025.10.13 | ₩33,769 | ₩33,934 | ₩33,415 | ₩33,689 | -0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩33,174 | ₩33,594 | ₩33,174 | ₩33,255 | +0.24% | 2.3천 |
|---|