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 | ₩40,534 | ₩40,641 | ₩40,079 | ₩40,413 | -0.30% | 4.8천 |
| 2026.10.08 | ₩40,159 | ₩40,453 | ₩40,107 | ₩40,226 | +0.17% | 3.5천 |
| 2026.10.07 | ₩40,828 | ₩40,828 | ₩40,146 | ₩40,253 | -1.41% | 5천 |
| 2026.10.06 | ₩40,467 | ₩40,814 | ₩40,453 | ₩40,634 | +0.41% | 4.3천 |
| 2026.10.05 | ₩40,132 | ₩40,453 | ₩40,132 | ₩40,386 | +0.63% | 6.3천 |
| 2026.10.02 | ₩39,798 | ₩40,106 | ₩39,798 | ₩40,106 | +0.77% | 3천 |
| 2026.10.01 | ₩40,066 | ₩40,146 | ₩39,584 | ₩39,624 | -1.10% | 1.4만 |
| 2026.09.30 | ₩40,119 | ₩40,213 | ₩40,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,012 |
| -0.27% |
| 3.2만 |
| 2026.09.29 | ₩40,290 | ₩40,320 | ₩40,012 | ₩40,246 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩40,186 | ₩40,361 | ₩40,186 | ₩40,316 | +0.32% | 1.5천 |
|---|
| 2026.09.25 | ₩40,333 | ₩40,467 | ₩40,253 | ₩40,467 | +0.33% | 4.2만 |
|---|
| 2026.09.24 | ₩40,333 | ₩40,534 | ₩40,313 | ₩40,400 | +0.17% | 6.6천 |
|---|
| 2026.09.23 | ₩40,480 | ₩40,480 | ₩40,467 | ₩40,467 | -0.03% | 2.6천 |
|---|
| 2026.09.22 | ₩40,520 | ₩40,654 | ₩40,520 | ₩40,540 | +0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩40,320 | ₩40,768 | ₩40,320 | ₩40,654 | +0.83% | 1.2만 |
|---|
| 2026.09.18 | ₩40,213 | ₩40,440 | ₩40,213 | ₩40,440 | +0.57% | 1.4천 |
|---|
| 2026.09.17 | ₩40,734 | ₩40,734 | ₩40,079 | ₩40,473 | -0.64% | 3.2천 |
|---|
| 2026.09.16 | ₩40,681 | ₩40,681 | ₩40,172 | ₩40,270 | -1.01% | 1만 |
|---|
| 2026.09.15 | ₩40,300 | ₩40,480 | ₩40,197 | ₩40,417 | +0.29% | 2.1천 |
|---|
| 2026.09.14 | ₩40,159 | ₩40,547 | ₩40,159 | ₩40,320 | +0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,507 | ₩40,646 | ₩40,400 | ₩40,493 | -0.03% | 7.1천 |
|---|
| 2026.09.10 | ₩40,587 | ₩40,587 | ₩40,360 | ₩40,369 | -0.54% | 5.6천 |
|---|
| 2026.09.09 | ₩40,600 | ₩40,654 | ₩40,480 | ₩40,600 | 0.00% | 8.8천 |
|---|
| 2026.09.08 | ₩40,119 | ₩40,707 | ₩40,119 | ₩40,551 | +1.08% | 8.5천 |
|---|
| 2026.09.04 | ₩40,253 | ₩40,534 | ₩40,239 | ₩40,480 | +0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩40,560 | ₩40,614 | ₩40,413 | ₩40,413 | -0.36% | 8천 |
|---|
| 2026.09.02 | ₩40,360 | ₩40,480 | ₩40,246 | ₩40,447 | +0.22% | 6.1천 |
|---|
| 2026.09.01 | ₩40,386 | ₩40,400 | ₩40,119 | ₩40,190 | -0.49% | 1.3만 |
|---|
| 2026.08.31 | ₩40,012 | ₩40,293 | ₩39,925 | ₩40,293 | +0.70% | 4.1만 |
|---|
| 2026.08.28 | ₩40,326 | ₩40,326 | ₩40,119 | ₩40,246 | -0.20% | 6.3천 |
|---|
| 2026.08.27 | ₩40,279 | ₩40,413 | ₩40,239 | ₩40,239 | -0.10% | 5.4천 |
|---|
| 2026.08.26 | ₩40,025 | ₩40,255 | ₩39,932 | ₩40,051 | +0.06% | 6.9천 |
|---|
| 2026.08.25 | ₩40,079 | ₩40,079 | ₩39,718 | ₩39,913 | -0.41% | 2.3만 |
|---|
| 2026.08.24 | ₩39,959 | ₩40,032 | ₩39,798 | ₩39,944 | -0.04% | 9.7천 |
|---|
| 2026.08.21 | ₩40,774 | ₩40,774 | ₩39,987 | ₩40,239 | -1.31% | 1.1만 |
|---|
| 2026.08.20 | ₩40,119 | ₩40,119 | ₩39,773 | ₩39,819 | -0.75% | 1.4만 |
|---|
| 2026.08.19 | ₩39,892 | ₩40,239 | ₩39,639 | ₩39,952 | +0.15% | 9.4천 |
|---|
| 2026.08.18 | ₩40,253 | ₩40,253 | ₩39,918 | ₩40,086 | -0.42% | 5.2천 |
|---|
| 2026.08.17 | ₩40,259 | ₩40,259 | ₩40,259 | ₩40,259 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩39,785 | ₩40,186 | ₩39,785 | ₩40,134 | +0.88% | 1.6천 |
|---|
| 2026.08.13 | ₩40,186 | ₩40,186 | ₩39,771 | ₩39,934 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩40,186 | ₩40,293 | ₩39,838 | ₩40,072 | -0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩40,279 | ₩41,117 | ₩39,882 | ₩39,882 | -0.99% | 5.2천 |
|---|
| 2026.08.10 | ₩40,119 | ₩40,119 | ₩39,584 | ₩40,039 | -0.20% | 3.3천 |
|---|
| 2026.08.07 | ₩39,363 | ₩39,584 | ₩39,357 | ₩39,577 | +0.54% | 4.9천 |
|---|
| 2026.08.06 | ₩39,811 | ₩39,825 | ₩39,278 | ₩39,278 | -1.34% | 1.4만 |
|---|
| 2026.08.05 | ₩40,172 | ₩40,233 | ₩40,004 | ₩40,004 | -0.42% | 3.8천 |
|---|
| 2026.08.04 | ₩39,116 | ₩39,963 | ₩39,116 | ₩39,878 | +1.95% | 4천 |
|---|
| 2026.08.03 | ₩40,012 | ₩40,012 | ₩39,383 | ₩39,651 | -0.90% | 1.6만 |
|---|
| 2026.07.31 | ₩40,186 | ₩40,186 | ₩39,651 | ₩40,001 | -0.46% | 2.3만 |
|---|
| 2026.07.30 | ₩38,782 | ₩40,007 | ₩38,782 | ₩39,745 | +2.48% | 1.6만 |
|---|
| 2026.07.29 | ₩39,416 | ₩39,416 | ₩38,822 | ₩38,960 | -1.16% | 6천 |
|---|
| 2026.07.28 | ₩39,517 | ₩39,651 | ₩39,183 | ₩39,374 | -0.36% | 7.5천 |
|---|
| 2026.07.27 | ₩40,547 | ₩40,547 | ₩39,731 | ₩40,039 | -1.25% | 2.9만 |
|---|
| 2026.07.24 | ₩41,167 | ₩41,175 | ₩40,694 | ₩40,694 | -1.15% | 3.3천 |
|---|
| 2026.07.23 | ₩39,918 | ₩41,122 | ₩39,918 | ₩41,122 | +3.02% | 6.8천 |
|---|
| 2026.07.22 | ₩40,721 | ₩40,921 | ₩38,113 | ₩40,701 | -0.05% | 1.6만 |
|---|
| 2026.07.21 | ₩39,785 | ₩40,587 | ₩39,089 | ₩40,186 | +1.01% | 1만 |
|---|
| 2026.07.20 | ₩39,584 | ₩41,189 | ₩37,391 | ₩38,895 | -1.74% | 2.6만 |
|---|
| 2026.07.17 | ₩40,146 | ₩40,146 | ₩39,557 | ₩39,773 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩40,710 | ₩40,734 | ₩40,293 | ₩40,293 | -1.02% | 2.1천 |
|---|
| 2026.07.15 | ₩40,788 | ₩40,788 | ₩39,825 | ₩40,567 | -0.54% | 7.7천 |
|---|
| 2026.07.14 | ₩40,855 | ₩41,175 | ₩40,012 | ₩40,520 | -0.82% | 5.6만 |
|---|
| 2026.07.13 | ₩40,440 | ₩40,828 | ₩38,594 | ₩40,366 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩40,520 | ₩42,178 | ₩39,277 | ₩40,856 | +0.83% | 6.4만 |
|---|
| 2026.07.09 | ₩41,523 | ₩44,586 | ₩39,370 | ₩40,560 | -2.32% | 3.7만 |
|---|
| 2026.07.08 | ₩40,574 | ₩41,924 | ₩39,785 | ₩40,907 | +0.82% | 5.6천 |
|---|
| 2026.07.07 | ₩40,895 | ₩40,895 | ₩40,467 | ₩40,567 | -0.80% | 4천 |
|---|
| 2026.07.06 | ₩40,828 | ₩41,162 | ₩40,721 | ₩40,944 | +0.28% | 1.5만 |
|---|
| 2026.07.02 | ₩41,375 | ₩41,375 | ₩40,253 | ₩40,670 | -1.70% | 5.9천 |
|---|
| 2026.07.01 | ₩42,055 | ₩42,392 | ₩41,617 | ₩42,026 | -0.07% | 1.2만 |
|---|
| 2026.06.30 | ₩42,085 | ₩42,178 | ₩42,014 | ₩42,137 | +0.12% | 7.1천 |
|---|
| 2026.06.29 | ₩41,737 | ₩41,737 | ₩41,296 | ₩41,570 | -0.40% | 1.3만 |
|---|
| 2026.06.26 | ₩42,379 | ₩42,553 | ₩41,857 | ₩42,157 | -0.52% | 8.5천 |
|---|
| 2026.06.25 | ₩42,259 | ₩42,392 | ₩42,058 | ₩42,315 | +0.13% | 1.2만 |
|---|
| 2026.06.24 | ₩42,526 | ₩42,553 | ₩42,037 | ₩42,038 | -1.15% | 1.1만 |
|---|
| 2026.06.23 | ₩43,195 | ₩43,195 | ₩42,125 | ₩43,009 | -0.43% | 7천 |
|---|
| 2026.06.22 | ₩43,569 | ₩43,569 | ₩43,288 | ₩43,454 | -0.26% | 6천 |
|---|
| 2026.06.18 | ₩43,262 | ₩43,449 | ₩43,101 | ₩43,362 | +0.23% | 5.5천 |
|---|
| 2026.06.17 | ₩43,248 | ₩43,369 | ₩42,272 | ₩42,665 | -1.35% | 1.4만 |
|---|
| 2026.06.16 | ₩43,295 | ₩43,329 | ₩43,129 | ₩43,129 | -0.38% | 9.8천 |
|---|
| 2026.06.15 | ₩43,235 | ₩43,389 | ₩43,061 | ₩43,322 | +0.20% | 1만 |
|---|
| 2026.06.12 | ₩42,513 | ₩42,874 | ₩42,453 | ₩42,554 | +0.10% | 3.2천 |
|---|
| 2026.06.11 | ₩41,028 | ₩41,859 | ₩41,028 | ₩41,859 | +2.02% | 4.3천 |
|---|
| 2026.06.10 | ₩41,751 | ₩41,777 | ₩41,008 | ₩41,008 | -1.78% | 5.9천 |
|---|
| 2026.06.09 | ₩42,085 | ₩42,085 | ₩41,082 | ₩41,652 | -1.03% | 1.6만 |
|---|
| 2026.06.08 | ₩41,841 | ₩42,326 | ₩41,603 | ₩41,898 | +0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩43,489 | ₩43,489 | ₩41,617 | ₩42,047 | -3.31% | 1.1만 |
|---|
| 2026.06.04 | ₩43,032 | ₩43,672 | ₩43,032 | ₩43,672 | +1.49% | 6.9천 |
|---|
| 2026.06.03 | ₩43,576 | ₩43,663 | ₩43,542 | ₩43,635 | +0.14% | 4.5천 |
|---|
| 2026.06.02 | ₩42,566 | ₩43,489 | ₩42,553 | ₩43,243 | +1.59% | 5.6천 |
|---|
| 2026.06.01 | ₩41,603 | ₩43,984 | ₩41,603 | ₩42,780 | +2.83% | 1.8만 |
|---|
| 2026.05.29 | ₩42,727 | ₩42,767 | ₩42,326 | ₩42,540 | -0.44% | 1.1만 |
|---|
| 2026.05.28 | ₩42,847 | ₩42,941 | ₩42,760 | ₩42,875 | +0.07% | 7.5천 |
|---|
| 2026.05.27 | ₩42,526 | ₩42,834 | ₩42,392 | ₩42,735 | +0.49% | 4.7천 |
|---|
| 2026.05.26 | ₩42,165 | ₩42,820 | ₩42,165 | ₩42,646 | +1.14% | 8.6천 |
|---|
| 2026.05.22 | ₩42,219 | ₩42,392 | ₩42,045 | ₩42,120 | -0.23% | 9.5천 |
|---|
| 2026.05.21 | ₩41,737 | ₩42,192 | ₩41,737 | ₩41,970 | +0.56% | 6.1천 |
|---|
| 2026.05.20 | ₩41,376 | ₩41,577 | ₩41,323 | ₩41,495 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩41,657 | ₩41,684 | ₩41,256 | ₩41,456 | -0.48% | 3.9천 |
|---|
| 2026.05.18 | ₩42,486 | ₩42,486 | ₩41,857 | ₩42,014 | -1.11% | 1.2만 |
|---|
| 2026.05.15 | ₩42,660 | ₩42,819 | ₩42,352 | ₩42,507 | -0.36% | 3.9천 |
|---|
| 2026.05.14 | ₩43,014 | ₩43,355 | ₩43,014 | ₩43,246 | +0.54% | 3.2천 |
|---|
| 2026.05.13 | ₩42,981 | ₩43,274 | ₩42,981 | ₩43,101 | +0.28% | 1.1만 |
|---|
| 2026.05.12 | ₩42,486 | ₩42,949 | ₩42,419 | ₩42,949 | +1.09% | 1.7천 |
|---|
| 2026.05.11 | ₩41,630 | ₩43,008 | ₩41,630 | ₩42,580 | +2.28% | 3.1천 |
|---|
| 2026.05.08 | ₩41,496 | ₩41,938 | ₩41,496 | ₩41,853 | +0.86% | 2.6천 |
|---|
| 2026.05.07 | ₩42,005 | ₩42,125 | ₩41,557 | ₩41,657 | -0.83% | 7천 |
|---|
| 2026.05.06 | ₩42,112 | ₩42,248 | ₩42,031 | ₩42,248 | +0.32% | 6.9천 |
|---|
| 2026.05.05 | ₩41,737 | ₩41,737 | ₩41,296 | ₩41,660 | -0.19% | 7.3천 |
|---|
| 2026.05.04 | ₩41,015 | ₩41,335 | ₩41,015 | ₩41,249 | +0.57% | 8.6천 |
|---|
| 2026.05.01 | ₩41,189 | ₩41,336 | ₩41,126 | ₩41,126 | -0.15% | 7.4만 |
|---|
| 2026.04.30 | ₩40,828 | ₩41,175 | ₩40,694 | ₩41,093 | +0.65% | 1.5만 |
|---|
| 2026.04.29 | ₩40,386 | ₩40,622 | ₩40,199 | ₩40,334 | -0.13% | 9.8천 |
|---|
| 2026.04.28 | ₩40,694 | ₩40,694 | ₩40,286 | ₩40,286 | -1.00% | 4.7천 |
|---|
| 2026.04.27 | ₩40,694 | ₩42,633 | ₩40,480 | ₩40,641 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩40,574 | ₩41,002 | ₩40,574 | ₩40,822 | +0.61% | 2.4천 |
|---|
| 2026.04.23 | ₩40,500 | ₩40,801 | ₩40,500 | ₩40,588 | +0.22% | 1.2천 |
|---|
| 2026.04.22 | ₩40,286 | ₩40,413 | ₩40,226 | ₩40,306 | +0.05% | 7.7천 |
|---|
| 2026.04.21 | ₩40,266 | ₩40,266 | ₩40,047 | ₩40,047 | -0.54% | 8.7천 |
|---|
| 2026.04.20 | ₩39,905 | ₩40,266 | ₩39,892 | ₩40,266 | +0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩40,119 | ₩40,279 | ₩40,019 | ₩40,092 | -0.07% | 3.8천 |
|---|
| 2026.04.16 | ₩40,011 | ₩40,011 | ₩39,852 | ₩39,902 | -0.27% | 3.7천 |
|---|
| 2026.04.15 | ₩40,159 | ₩40,507 | ₩39,912 | ₩39,912 | -0.62% | 6.6천 |
|---|
| 2026.04.14 | ₩40,092 | ₩40,092 | ₩40,012 | ₩40,079 | -0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩40,092 | ₩40,092 | ₩39,810 | ₩39,856 | -0.59% | 4.7천 |
|---|
| 2026.04.10 | ₩39,678 | ₩39,745 | ₩39,303 | ₩39,444 | -0.59% | 5.8천 |
|---|
| 2026.04.09 | ₩39,571 | ₩39,571 | ₩39,250 | ₩39,330 | -0.61% | 1.8만 |
|---|
| 2026.04.08 | ₩38,915 | ₩39,116 | ₩38,688 | ₩38,958 | +0.11% | 1.4만 |
|---|
| 2026.04.07 | ₩37,939 | ₩38,287 | ₩37,939 | ₩38,181 | +0.64% | 1천 |
|---|
| 2026.04.06 | ₩38,205 | ₩38,272 | ₩38,019 | ₩38,149 | -0.15% | 4.6천 |
|---|
| 2026.04.02 | ₩37,513 | ₩38,093 | ₩37,513 | ₩38,093 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩37,912 | ₩38,060 | ₩37,458 | ₩37,819 | -0.25% | 8.6천 |
|---|
| 2026.03.31 | ₩36,896 | ₩37,244 | ₩36,696 | ₩37,193 | +0.80% | 2.8만 |
|---|
| 2026.03.30 | ₩37,043 | ₩37,337 | ₩36,924 | ₩36,924 | -0.32% | 2.2천 |
|---|
| 2026.03.27 | ₩36,776 | ₩37,110 | ₩36,776 | ₩37,110 | +0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩37,337 | ₩37,364 | ₩36,976 | ₩37,142 | -0.52% | 4.7천 |
|---|
| 2026.03.25 | ₩37,804 | ₩37,805 | ₩37,628 | ₩37,628 | -0.47% | 1.1천 |
|---|
| 2026.03.24 | ₩37,030 | ₩37,230 | ₩37,030 | ₩37,230 | +0.54% | 600 |
|---|
| 2026.03.23 | ₩36,777 | ₩37,230 | ₩36,777 | ₩36,927 | +0.41% | 4천 |
|---|
| 2026.03.20 | ₩37,137 | ₩37,164 | ₩36,694 | ₩36,694 | -1.19% | 1.8천 |
|---|
| 2026.03.19 | ₩37,378 | ₩37,391 | ₩37,137 | ₩37,378 | 0.00% | 4.7천 |
|---|
| 2026.03.18 | ₩37,638 | ₩37,638 | ₩37,440 | ₩37,440 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩37,505 | ₩37,779 | ₩37,418 | ₩37,571 | +0.18% | 3.1천 |
|---|
| 2026.03.16 | ₩37,418 | ₩37,498 | ₩37,137 | ₩37,357 | -0.16% | 4.5천 |
|---|
| 2026.03.13 | ₩37,571 | ₩37,575 | ₩37,134 | ₩37,134 | -1.16% | 2.3천 |
|---|
| 2026.03.12 | ₩37,674 | ₩41,336 | ₩37,551 | ₩37,553 | -0.32% | 2.9천 |
|---|
| 2026.03.11 | ₩38,126 | ₩38,126 | ₩37,658 | ₩37,900 | -0.59% | 5.9천 |
|---|
| 2026.03.10 | ₩37,832 | ₩37,832 | ₩37,551 | ₩37,618 | -0.57% | 1.3천 |
|---|
| 2026.03.09 | ₩36,762 | ₩36,979 | ₩35,548 | ₩36,979 | +0.59% | 1.7만 |
|---|
| 2026.03.06 | ₩37,725 | ₩37,725 | ₩36,696 | ₩36,994 | -1.94% | 2.6만 |
|---|
| 2026.03.05 | ₩38,581 | ₩38,581 | ₩37,779 | ₩38,081 | -1.30% | 3.4천 |
|---|
| 2026.03.04 | ₩38,501 | ₩38,541 | ₩38,073 | ₩38,401 | -0.26% | 7.2천 |
|---|
| 2026.03.03 | ₩39,450 | ₩39,450 | ₩38,461 | ₩38,981 | -1.19% | 1.8천 |
|---|
| 2026.03.02 | ₩39,691 | ₩39,770 | ₩39,317 | ₩39,644 | -0.12% | 3.6천 |
|---|
| 2026.02.27 | ₩39,664 | ₩39,664 | ₩39,183 | ₩39,425 | -0.60% | 1.7만 |
|---|
| 2026.02.26 | ₩39,430 | ₩39,584 | ₩39,410 | ₩39,505 | +0.19% | 1.9천 |
|---|
| 2026.02.25 | ₩39,798 | ₩40,119 | ₩39,561 | ₩39,655 | -0.36% | 2만 |
|---|
| 2026.02.24 | ₩40,868 | ₩41,028 | ₩39,103 | ₩39,103 | -4.32% | 3.4천 |
|---|
| 2026.02.23 | ₩38,982 | ₩38,996 | ₩38,902 | ₩38,923 | -0.15% | 3.9천 |
|---|
| 2026.02.20 | ₩38,518 | ₩39,143 | ₩38,518 | ₩38,795 | +0.72% | 1.6만 |
|---|
| 2026.02.19 | ₩38,274 | ₩38,728 | ₩38,247 | ₩38,594 | +0.84% | 3.6천 |
|---|
| 2026.02.18 | ₩38,314 | ₩38,514 | ₩38,207 | ₩38,351 | +0.10% | 13.1만 |
|---|
| 2026.02.17 | ₩37,578 | ₩38,259 | ₩37,578 | ₩38,104 | +1.40% | 6.8천 |
|---|
| 2026.02.13 | ₩36,976 | ₩38,661 | ₩36,976 | ₩38,257 | +3.46% | 2.9천 |
|---|
| 2026.02.12 | ₩38,681 | ₩38,681 | ₩37,862 | ₩37,862 | -2.12% | 1.1천 |
|---|
| 2026.02.11 | ₩38,581 | ₩38,581 | ₩38,441 | ₩38,528 | -0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩38,768 | ₩38,768 | ₩38,327 | ₩38,545 | -0.58% | 3.7천 |
|---|
| 2026.02.09 | ₩38,320 | ₩38,594 | ₩38,167 | ₩38,594 | +0.72% | 2.1천 |
|---|
| 2026.02.06 | ₩37,311 | ₩37,739 | ₩37,137 | ₩37,578 | +0.72% | 1.6천 |
|---|
| 2026.02.05 | ₩37,418 | ₩37,418 | ₩36,816 | ₩36,856 | -1.50% | 8.7천 |
|---|
| 2026.02.04 | ₩38,193 | ₩38,193 | ₩37,752 | ₩38,001 | -0.50% | 4.9천 |
|---|
| 2026.02.03 | ₩37,826 | ₩38,030 | ₩37,626 | ₩37,831 | +0.01% | 1.7만 |
|---|
| 2026.02.02 | ₩37,592 | ₩37,605 | ₩37,240 | ₩37,507 | -0.22% | 4.4천 |
|---|
| 2026.01.30 | ₩38,060 | ₩38,220 | ₩37,753 | ₩37,933 | -0.33% | 8.2천 |
|---|
| 2026.01.29 | ₩38,514 | ₩38,621 | ₩38,160 | ₩38,594 | +0.21% | 8천 |
|---|
| 2026.01.28 | ₩38,508 | ₩38,663 | ₩38,508 | ₩38,663 | +0.40% | 2.3천 |
|---|
| 2026.01.27 | ₩38,126 | ₩38,394 | ₩37,779 | ₩38,249 | +0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩37,926 | ₩38,113 | ₩37,602 | ₩37,780 | -0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩37,712 | ₩38,501 | ₩37,712 | ₩37,776 | +0.17% | 6.5천 |
|---|
| 2026.01.22 | ₩37,344 | ₩37,645 | ₩37,344 | ₩37,563 | +0.59% | 3만 |
|---|
| 2026.01.21 | ₩37,244 | ₩37,551 | ₩37,244 | ₩37,451 | +0.56% | 8.2천 |
|---|
| 2026.01.20 | ₩36,976 | ₩37,123 | ₩36,762 | ₩36,968 | -0.02% | 8.1천 |
|---|
| 2026.01.16 | ₩36,896 | ₩37,311 | ₩36,856 | ₩37,043 | +0.40% | 1.4천 |
|---|
| 2026.01.15 | ₩36,843 | ₩37,030 | ₩36,843 | ₩37,030 | +0.51% | 800 |
|---|
| 2026.01.14 | ₩36,630 | ₩36,976 | ₩36,630 | ₩36,853 | +0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩36,334 | ₩36,956 | ₩36,334 | ₩36,696 | +0.99% | 8천 |
|---|
| 2026.01.12 | ₩36,314 | ₩36,468 | ₩36,174 | ₩36,468 | +0.42% | 1만 |
|---|
| 2026.01.09 | ₩36,071 | ₩36,074 | ₩36,071 | ₩36,074 | +0.01% | 800 |
|---|
| 2026.01.08 | ₩35,679 | ₩35,888 | ₩35,614 | ₩35,888 | +0.58% | 6.8천 |
|---|
| 2026.01.07 | ₩34,997 | ₩36,067 | ₩34,997 | ₩35,866 | +2.48% | 2.7천 |
|---|
| 2026.01.06 | ₩35,920 | ₩35,920 | ₩35,009 | ₩35,009 | -2.54% | 4.4천 |
|---|
| 2026.01.05 | ₩35,372 | ₩35,693 | ₩35,372 | ₩35,572 | +0.57% | 3.3천 |
|---|
| 2026.01.02 | ₩34,409 | ₩35,037 | ₩34,355 | ₩34,794 | +1.12% | 5.7천 |
|---|
| 2025.12.31 | ₩34,529 | ₩34,529 | ₩34,302 | ₩34,355 | -0.50% | 9.5만 |
|---|
| 2025.12.30 | ₩34,542 | ₩34,770 | ₩34,542 | ₩34,580 | +0.11% | 1.9천 |
|---|
| 2025.12.29 | ₩34,703 | ₩34,703 | ₩34,663 | ₩34,682 | -0.06% | 4.1천 |
|---|
| 2025.12.26 | ₩35,318 | ₩35,318 | ₩34,877 | ₩34,990 | -0.93% | 2.5천 |
|---|
| 2025.12.24 | ₩35,077 | ₩35,077 | ₩34,944 | ₩34,944 | -0.38% | 900 |
|---|
| 2025.12.23 | ₩34,863 | ₩35,011 | ₩34,770 | ₩34,974 | +0.32% | 6.2천 |
|---|
| 2025.12.22 | ₩34,382 | ₩34,904 | ₩34,382 | ₩34,720 | +0.98% | 7.6천 |
|---|
| 2025.12.19 | ₩34,355 | ₩34,435 | ₩34,053 | ₩34,230 | -0.37% | 1천 |
|---|
| 2025.12.18 | ₩33,780 | ₩33,874 | ₩33,780 | ₩33,790 | +0.03% | 3.1천 |
|---|
| 2025.12.17 | ₩33,834 | ₩33,860 | ₩33,673 | ₩33,713 | -0.36% | 4.5천 |
|---|
| 2025.12.16 | ₩33,767 | ₩34,048 | ₩33,767 | ₩33,926 | +0.47% | 3.3천 |
|---|
| 2025.12.15 | ₩34,810 | ₩34,810 | ₩33,941 | ₩34,168 | -1.84% | 9.7천 |
|---|
| 2025.12.12 | ₩34,569 | ₩34,569 | ₩34,128 | ₩34,248 | -0.93% | 4.3천 |
|---|
| 2025.12.11 | ₩34,369 | ₩34,509 | ₩34,369 | ₩34,509 | +0.41% | 2.6천 |
|---|
| 2025.12.10 | ₩34,275 | ₩34,468 | ₩34,275 | ₩34,468 | +0.56% | 1천 |
|---|
| 2025.12.09 | ₩34,181 | ₩34,422 | ₩34,175 | ₩34,175 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩34,048 | ₩34,235 | ₩33,967 | ₩34,123 | +0.22% | 4.2천 |
|---|
| 2025.12.05 | ₩34,516 | ₩34,516 | ₩34,296 | ₩34,296 | -0.64% | 6.9천 |
|---|
| 2025.12.04 | ₩34,115 | ₩34,556 | ₩33,914 | ₩34,556 | +1.29% | 1.8천 |
|---|
| 2025.12.03 | ₩33,993 | ₩34,048 | ₩33,835 | ₩33,961 | -0.09% | 2.2천 |
|---|
| 2025.12.02 | ₩33,727 | ₩33,890 | ₩33,633 | ₩33,804 | +0.23% | 3.4천 |
|---|
| 2025.12.01 | ₩33,967 | ₩34,074 | ₩33,219 | ₩33,219 | -2.20% | 1.5만 |
|---|
| 2025.11.28 | ₩33,433 | ₩33,727 | ₩33,433 | ₩33,727 | +0.88% | 1.9천 |
|---|
| 2025.11.26 | ₩33,406 | ₩33,634 | ₩33,406 | ₩33,600 | +0.58% | 1.3천 |
|---|
| 2025.11.25 | ₩33,553 | ₩33,553 | ₩33,106 | ₩33,366 | -0.56% | 8.2천 |
|---|
| 2025.11.24 | ₩32,229 | ₩32,924 | ₩32,229 | ₩32,864 | +1.97% | 1.4만 |
|---|
| 2025.11.21 | ₩32,510 | ₩32,764 | ₩32,470 | ₩32,742 | +0.72% | 3.2천 |
|---|
| 2025.11.20 | ₩33,606 | ₩33,606 | ₩32,772 | ₩32,772 | -2.48% | 4.5천 |
|---|
| 2025.11.19 | ₩33,463 | ₩33,463 | ₩33,165 | ₩33,268 | -0.58% | 5천 |
|---|
| 2025.11.18 | ₩33,178 | ₩33,379 | ₩32,967 | ₩33,161 | -0.05% | 4.5천 |
|---|
| 2025.11.17 | ₩33,419 | ₩33,419 | ₩33,268 | ₩33,268 | -0.45% | 800 |
|---|
| 2025.11.14 | ₩33,673 | ₩33,753 | ₩33,217 | ₩33,450 | -0.66% | 6.4천 |
|---|
| 2025.11.13 | ₩33,580 | ₩34,155 | ₩32,791 | ₩33,687 | +0.32% | 9천 |
|---|
| 2025.11.12 | ₩34,435 | ₩34,435 | ₩34,239 | ₩34,239 | -0.57% | 3.5천 |
|---|
| 2025.11.11 | ₩34,449 | ₩34,596 | ₩34,121 | ₩34,542 | +0.27% | 3.4천 |
|---|
| 2025.11.10 | ₩33,887 | ₩34,569 | ₩33,887 | ₩34,431 | +1.61% | 2.1만 |
|---|
| 2025.11.07 | ₩32,857 | ₩35,713 | ₩32,857 | ₩33,820 | +2.93% | 1.5만 |
|---|
| 2025.11.06 | ₩32,898 | ₩33,847 | ₩32,898 | ₩33,823 | +2.81% | 5.1천 |
|---|
| 2025.11.05 | ₩33,486 | ₩33,981 | ₩33,486 | ₩33,780 | +0.88% | 900 |
|---|
| 2025.11.04 | ₩33,923 | ₩34,100 | ₩33,863 | ₩33,863 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩34,100 | ₩34,208 | ₩34,081 | ₩34,081 | -0.05% | 2.8천 |
|---|
| 2025.10.31 | ₩34,115 | ₩34,168 | ₩33,566 | ₩34,121 | +0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩34,288 | ₩34,288 | ₩33,700 | ₩34,112 | -0.51% | 3.6천 |
|---|
| 2025.10.29 | ₩34,008 | ₩34,036 | ₩33,713 | ₩33,917 | -0.27% | 2.4천 |
|---|
| 2025.10.28 | ₩33,753 | ₩33,780 | ₩33,700 | ₩33,780 | +0.08% | 1.6천 |
|---|
| 2025.10.27 | ₩33,767 | ₩33,967 | ₩33,118 | ₩33,887 | +0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩33,446 | ₩34,830 | ₩33,165 | ₩33,652 | +0.62% | 1.4만 |
|---|
| 2025.10.23 | ₩33,299 | ₩33,299 | ₩32,912 | ₩33,165 | -0.40% | 2.7천 |
|---|
| 2025.10.22 | ₩33,031 | ₩33,255 | ₩32,844 | ₩33,189 | +0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩33,569 | ₩33,617 | ₩33,569 | ₩33,617 | +0.14% | 500 |
|---|
| 2025.10.20 | ₩33,593 | ₩34,223 | ₩33,051 | ₩33,733 | +0.42% | 1.4만 |
|---|
| 2025.10.17 | ₩33,914 | ₩34,810 | ₩33,366 | ₩33,596 | -0.94% | 2.7천 |
|---|
| 2025.10.16 | ₩34,054 | ₩34,155 | ₩33,675 | ₩33,764 | -0.85% | 3.2만 |
|---|
| 2025.10.15 | ₩34,068 | ₩34,068 | ₩33,767 | ₩33,863 | -0.60% | 1.7천 |
|---|
| 2025.10.14 | ₩33,687 | ₩33,858 | ₩33,593 | ₩33,776 | +0.27% | 1.5천 |
|---|
| 2025.10.13 | ₩33,774 | ₩33,938 | ₩33,419 | ₩33,693 | -0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩33,178 | ₩33,598 | ₩33,178 | ₩33,259 | +0.24% | 2.3천 |
|---|