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 | ₩40,548 | ₩40,655 | ₩40,093 | ₩40,428 | -0.30% | 4.8천 |
| 2026.10.08 | ₩40,174 | ₩40,468 | ₩40,121 | ₩40,240 | +0.17% | 3.5천 |
| 2026.10.07 | ₩40,842 | ₩40,842 | ₩40,160 | ₩40,267 | -1.41% | 5천 |
| 2026.10.06 | ₩40,481 | ₩40,829 | ₩40,468 | ₩40,648 | +0.41% | 4.3천 |
| 2026.10.05 | ₩40,147 | ₩40,468 | ₩40,147 | ₩40,401 | +0.63% | 6.3천 |
| 2026.10.02 | ₩39,812 | ₩40,120 | ₩39,812 | ₩40,120 | +0.77% | 3천 |
| 2026.10.01 | ₩40,080 | ₩40,160 | ₩39,598 | ₩39,638 | -1.10% | 1.4만 |
| 2026.09.30 | ₩40,133 | ₩40,227 | ₩40,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,026 |
| -0.27% |
| 3.2만 |
| 2026.09.29 | ₩40,305 | ₩40,334 | ₩40,026 | ₩40,260 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩40,200 | ₩40,376 | ₩40,200 | ₩40,330 | +0.32% | 1.5천 |
|---|
| 2026.09.25 | ₩40,347 | ₩40,481 | ₩40,267 | ₩40,481 | +0.33% | 4.2만 |
|---|
| 2026.09.24 | ₩40,347 | ₩40,548 | ₩40,327 | ₩40,414 | +0.17% | 6.6천 |
|---|
| 2026.09.23 | ₩40,495 | ₩40,495 | ₩40,481 | ₩40,481 | -0.03% | 2.6천 |
|---|
| 2026.09.22 | ₩40,535 | ₩40,669 | ₩40,535 | ₩40,555 | +0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩40,334 | ₩40,782 | ₩40,334 | ₩40,669 | +0.83% | 1.2만 |
|---|
| 2026.09.18 | ₩40,227 | ₩40,454 | ₩40,227 | ₩40,454 | +0.57% | 1.4천 |
|---|
| 2026.09.17 | ₩40,749 | ₩40,749 | ₩40,093 | ₩40,488 | -0.64% | 3.2천 |
|---|
| 2026.09.16 | ₩40,695 | ₩40,695 | ₩40,187 | ₩40,285 | -1.01% | 1만 |
|---|
| 2026.09.15 | ₩40,314 | ₩40,495 | ₩40,211 | ₩40,432 | +0.29% | 2.1천 |
|---|
| 2026.09.14 | ₩40,174 | ₩40,561 | ₩40,174 | ₩40,334 | +0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,521 | ₩40,660 | ₩40,414 | ₩40,508 | -0.03% | 7.1천 |
|---|
| 2026.09.10 | ₩40,602 | ₩40,602 | ₩40,374 | ₩40,384 | -0.54% | 5.6천 |
|---|
| 2026.09.09 | ₩40,615 | ₩40,669 | ₩40,495 | ₩40,615 | 0.00% | 8.8천 |
|---|
| 2026.09.08 | ₩40,133 | ₩40,722 | ₩40,133 | ₩40,566 | +1.08% | 8.5천 |
|---|
| 2026.09.04 | ₩40,267 | ₩40,548 | ₩40,254 | ₩40,495 | +0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩40,575 | ₩40,628 | ₩40,428 | ₩40,428 | -0.36% | 8천 |
|---|
| 2026.09.02 | ₩40,374 | ₩40,495 | ₩40,260 | ₩40,461 | +0.22% | 6.1천 |
|---|
| 2026.09.01 | ₩40,401 | ₩40,414 | ₩40,133 | ₩40,204 | -0.49% | 1.3만 |
|---|
| 2026.08.31 | ₩40,026 | ₩40,307 | ₩39,939 | ₩40,307 | +0.70% | 4.1만 |
|---|
| 2026.08.28 | ₩40,341 | ₩40,341 | ₩40,133 | ₩40,260 | -0.20% | 6.3천 |
|---|
| 2026.08.27 | ₩40,294 | ₩40,428 | ₩40,254 | ₩40,254 | -0.10% | 5.4천 |
|---|
| 2026.08.26 | ₩40,040 | ₩40,270 | ₩39,946 | ₩40,065 | +0.06% | 6.9천 |
|---|
| 2026.08.25 | ₩40,093 | ₩40,093 | ₩39,732 | ₩39,927 | -0.41% | 2.3만 |
|---|
| 2026.08.24 | ₩39,973 | ₩40,046 | ₩39,812 | ₩39,958 | -0.04% | 9.7천 |
|---|
| 2026.08.21 | ₩40,789 | ₩40,789 | ₩40,001 | ₩40,254 | -1.31% | 1.1만 |
|---|
| 2026.08.20 | ₩40,133 | ₩40,133 | ₩39,787 | ₩39,834 | -0.75% | 1.4만 |
|---|
| 2026.08.19 | ₩39,906 | ₩40,254 | ₩39,653 | ₩39,966 | +0.15% | 9.4천 |
|---|
| 2026.08.18 | ₩40,267 | ₩40,267 | ₩39,933 | ₩40,100 | -0.42% | 5.2천 |
|---|
| 2026.08.17 | ₩40,274 | ₩40,274 | ₩40,274 | ₩40,274 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩39,799 | ₩40,200 | ₩39,799 | ₩40,148 | +0.88% | 1.6천 |
|---|
| 2026.08.13 | ₩40,200 | ₩40,200 | ₩39,786 | ₩39,949 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩40,200 | ₩40,307 | ₩39,852 | ₩40,087 | -0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩40,294 | ₩41,131 | ₩39,897 | ₩39,897 | -0.99% | 5.2천 |
|---|
| 2026.08.10 | ₩40,133 | ₩40,133 | ₩39,598 | ₩40,053 | -0.20% | 3.3천 |
|---|
| 2026.08.07 | ₩39,378 | ₩39,598 | ₩39,371 | ₩39,592 | +0.54% | 4.9천 |
|---|
| 2026.08.06 | ₩39,826 | ₩39,839 | ₩39,292 | ₩39,292 | -1.34% | 1.4만 |
|---|
| 2026.08.05 | ₩40,187 | ₩40,247 | ₩40,018 | ₩40,018 | -0.42% | 3.8천 |
|---|
| 2026.08.04 | ₩39,130 | ₩39,977 | ₩39,130 | ₩39,893 | +1.95% | 4천 |
|---|
| 2026.08.03 | ₩40,026 | ₩40,026 | ₩39,398 | ₩39,665 | -0.90% | 1.6만 |
|---|
| 2026.07.31 | ₩40,200 | ₩40,200 | ₩39,665 | ₩40,016 | -0.46% | 2.3만 |
|---|
| 2026.07.30 | ₩38,796 | ₩40,021 | ₩38,796 | ₩39,759 | +2.48% | 1.6만 |
|---|
| 2026.07.29 | ₩39,430 | ₩39,430 | ₩38,836 | ₩38,974 | -1.16% | 6천 |
|---|
| 2026.07.28 | ₩39,531 | ₩39,665 | ₩39,197 | ₩39,388 | -0.36% | 7.5천 |
|---|
| 2026.07.27 | ₩40,561 | ₩40,561 | ₩39,745 | ₩40,053 | -1.25% | 2.9만 |
|---|
| 2026.07.24 | ₩41,182 | ₩41,190 | ₩40,709 | ₩40,709 | -1.15% | 3.3천 |
|---|
| 2026.07.23 | ₩39,933 | ₩41,137 | ₩39,933 | ₩41,137 | +3.02% | 6.8천 |
|---|
| 2026.07.22 | ₩40,735 | ₩40,936 | ₩38,127 | ₩40,715 | -0.05% | 1.6만 |
|---|
| 2026.07.21 | ₩39,799 | ₩40,602 | ₩39,103 | ₩40,200 | +1.01% | 1만 |
|---|
| 2026.07.20 | ₩39,598 | ₩41,204 | ₩37,404 | ₩38,909 | -1.74% | 2.6만 |
|---|
| 2026.07.17 | ₩40,160 | ₩40,160 | ₩39,572 | ₩39,787 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩40,725 | ₩40,749 | ₩40,307 | ₩40,307 | -1.02% | 2.1천 |
|---|
| 2026.07.15 | ₩40,802 | ₩40,802 | ₩39,839 | ₩40,582 | -0.54% | 7.7천 |
|---|
| 2026.07.14 | ₩40,869 | ₩41,190 | ₩40,026 | ₩40,535 | -0.82% | 5.6만 |
|---|
| 2026.07.13 | ₩40,454 | ₩40,842 | ₩38,608 | ₩40,381 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩40,535 | ₩42,194 | ₩39,291 | ₩40,871 | +0.83% | 6.4만 |
|---|
| 2026.07.09 | ₩41,538 | ₩44,602 | ₩39,384 | ₩40,575 | -2.32% | 3.7만 |
|---|
| 2026.07.08 | ₩40,588 | ₩41,939 | ₩39,799 | ₩40,921 | +0.82% | 5.6천 |
|---|
| 2026.07.07 | ₩40,909 | ₩40,909 | ₩40,481 | ₩40,582 | -0.80% | 4천 |
|---|
| 2026.07.06 | ₩40,842 | ₩41,177 | ₩40,735 | ₩40,959 | +0.28% | 1.5만 |
|---|
| 2026.07.02 | ₩41,390 | ₩41,390 | ₩40,267 | ₩40,685 | -1.70% | 5.9천 |
|---|
| 2026.07.01 | ₩42,071 | ₩42,408 | ₩41,632 | ₩42,041 | -0.07% | 1.2만 |
|---|
| 2026.06.30 | ₩42,100 | ₩42,194 | ₩42,029 | ₩42,152 | +0.12% | 7.1천 |
|---|
| 2026.06.29 | ₩41,752 | ₩41,752 | ₩41,311 | ₩41,585 | -0.40% | 1.3만 |
|---|
| 2026.06.26 | ₩42,394 | ₩42,568 | ₩41,873 | ₩42,172 | -0.52% | 8.5천 |
|---|
| 2026.06.25 | ₩42,274 | ₩42,408 | ₩42,073 | ₩42,330 | +0.13% | 1.2만 |
|---|
| 2026.06.24 | ₩42,541 | ₩42,568 | ₩42,052 | ₩42,053 | -1.15% | 1.1만 |
|---|
| 2026.06.23 | ₩43,210 | ₩43,210 | ₩42,140 | ₩43,024 | -0.43% | 7천 |
|---|
| 2026.06.22 | ₩43,585 | ₩43,585 | ₩43,304 | ₩43,470 | -0.26% | 6천 |
|---|
| 2026.06.18 | ₩43,277 | ₩43,464 | ₩43,117 | ₩43,378 | +0.23% | 5.5천 |
|---|
| 2026.06.17 | ₩43,264 | ₩43,384 | ₩42,287 | ₩42,681 | -1.35% | 1.4만 |
|---|
| 2026.06.16 | ₩43,311 | ₩43,344 | ₩43,145 | ₩43,145 | -0.38% | 9.8천 |
|---|
| 2026.06.15 | ₩43,250 | ₩43,404 | ₩43,077 | ₩43,337 | +0.20% | 1만 |
|---|
| 2026.06.12 | ₩42,528 | ₩42,889 | ₩42,468 | ₩42,569 | +0.10% | 3.2천 |
|---|
| 2026.06.11 | ₩41,043 | ₩41,874 | ₩41,043 | ₩41,874 | +2.02% | 4.3천 |
|---|
| 2026.06.10 | ₩41,765 | ₩41,792 | ₩41,023 | ₩41,023 | -1.78% | 5.9천 |
|---|
| 2026.06.09 | ₩42,100 | ₩42,100 | ₩41,097 | ₩41,666 | -1.03% | 1.6만 |
|---|
| 2026.06.08 | ₩41,856 | ₩42,341 | ₩41,618 | ₩41,913 | +0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩43,505 | ₩43,505 | ₩41,632 | ₩42,062 | -3.31% | 1.1만 |
|---|
| 2026.06.04 | ₩43,047 | ₩43,688 | ₩43,047 | ₩43,688 | +1.49% | 6.9천 |
|---|
| 2026.06.03 | ₩43,592 | ₩43,679 | ₩43,558 | ₩43,650 | +0.14% | 4.5천 |
|---|
| 2026.06.02 | ₩42,582 | ₩43,505 | ₩42,568 | ₩43,258 | +1.59% | 5.6천 |
|---|
| 2026.06.01 | ₩41,618 | ₩44,000 | ₩41,618 | ₩42,796 | +2.83% | 1.8만 |
|---|
| 2026.05.29 | ₩42,742 | ₩42,782 | ₩42,341 | ₩42,555 | -0.44% | 1.1만 |
|---|
| 2026.05.28 | ₩42,862 | ₩42,956 | ₩42,776 | ₩42,891 | +0.07% | 7.5천 |
|---|
| 2026.05.27 | ₩42,541 | ₩42,849 | ₩42,408 | ₩42,750 | +0.49% | 4.7천 |
|---|
| 2026.05.26 | ₩42,180 | ₩42,836 | ₩42,180 | ₩42,662 | +1.14% | 8.6천 |
|---|
| 2026.05.22 | ₩42,234 | ₩42,408 | ₩42,060 | ₩42,135 | -0.23% | 9.5천 |
|---|
| 2026.05.21 | ₩41,752 | ₩42,207 | ₩41,752 | ₩41,985 | +0.56% | 6.1천 |
|---|
| 2026.05.20 | ₩41,391 | ₩41,592 | ₩41,337 | ₩41,510 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩41,672 | ₩41,699 | ₩41,271 | ₩41,471 | -0.48% | 3.9천 |
|---|
| 2026.05.18 | ₩42,501 | ₩42,501 | ₩41,873 | ₩42,029 | -1.11% | 1.2만 |
|---|
| 2026.05.15 | ₩42,675 | ₩42,834 | ₩42,367 | ₩42,523 | -0.36% | 3.9천 |
|---|
| 2026.05.14 | ₩43,030 | ₩43,371 | ₩43,030 | ₩43,261 | +0.54% | 3.2천 |
|---|
| 2026.05.13 | ₩42,996 | ₩43,289 | ₩42,996 | ₩43,117 | +0.28% | 1.1만 |
|---|
| 2026.05.12 | ₩42,501 | ₩42,964 | ₩42,434 | ₩42,964 | +1.09% | 1.7천 |
|---|
| 2026.05.11 | ₩41,645 | ₩43,023 | ₩41,645 | ₩42,595 | +2.28% | 3.1천 |
|---|
| 2026.05.08 | ₩41,511 | ₩41,953 | ₩41,511 | ₩41,869 | +0.86% | 2.6천 |
|---|
| 2026.05.07 | ₩42,020 | ₩42,140 | ₩41,572 | ₩41,672 | -0.83% | 7천 |
|---|
| 2026.05.06 | ₩42,127 | ₩42,263 | ₩42,046 | ₩42,263 | +0.32% | 6.9천 |
|---|
| 2026.05.05 | ₩41,752 | ₩41,752 | ₩41,311 | ₩41,675 | -0.19% | 7.3천 |
|---|
| 2026.05.04 | ₩41,030 | ₩41,349 | ₩41,030 | ₩41,264 | +0.57% | 8.6천 |
|---|
| 2026.05.01 | ₩41,204 | ₩41,351 | ₩41,141 | ₩41,141 | -0.15% | 7.4만 |
|---|
| 2026.04.30 | ₩40,842 | ₩41,190 | ₩40,709 | ₩41,107 | +0.65% | 1.5만 |
|---|
| 2026.04.29 | ₩40,401 | ₩40,636 | ₩40,214 | ₩40,349 | -0.13% | 9.8천 |
|---|
| 2026.04.28 | ₩40,709 | ₩40,709 | ₩40,301 | ₩40,301 | -1.00% | 4.7천 |
|---|
| 2026.04.27 | ₩40,709 | ₩42,648 | ₩40,495 | ₩40,655 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩40,588 | ₩41,016 | ₩40,588 | ₩40,837 | +0.61% | 2.4천 |
|---|
| 2026.04.23 | ₩40,515 | ₩40,816 | ₩40,515 | ₩40,603 | +0.22% | 1.2천 |
|---|
| 2026.04.22 | ₩40,301 | ₩40,428 | ₩40,240 | ₩40,321 | +0.05% | 7.7천 |
|---|
| 2026.04.21 | ₩40,281 | ₩40,281 | ₩40,061 | ₩40,061 | -0.54% | 8.7천 |
|---|
| 2026.04.20 | ₩39,919 | ₩40,281 | ₩39,906 | ₩40,281 | +0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩40,133 | ₩40,294 | ₩40,033 | ₩40,107 | -0.07% | 3.8천 |
|---|
| 2026.04.16 | ₩40,025 | ₩40,025 | ₩39,866 | ₩39,917 | -0.27% | 3.7천 |
|---|
| 2026.04.15 | ₩40,174 | ₩40,521 | ₩39,926 | ₩39,926 | -0.62% | 6.6천 |
|---|
| 2026.04.14 | ₩40,107 | ₩40,107 | ₩40,026 | ₩40,093 | -0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩40,107 | ₩40,107 | ₩39,824 | ₩39,870 | -0.59% | 4.7천 |
|---|
| 2026.04.10 | ₩39,692 | ₩39,759 | ₩39,317 | ₩39,458 | -0.59% | 5.8천 |
|---|
| 2026.04.09 | ₩39,585 | ₩39,585 | ₩39,264 | ₩39,344 | -0.61% | 1.8만 |
|---|
| 2026.04.08 | ₩38,929 | ₩39,130 | ₩38,702 | ₩38,972 | +0.11% | 1.4만 |
|---|
| 2026.04.07 | ₩37,953 | ₩38,301 | ₩37,953 | ₩38,195 | +0.64% | 1천 |
|---|
| 2026.04.06 | ₩38,219 | ₩38,286 | ₩38,033 | ₩38,163 | -0.15% | 4.6천 |
|---|
| 2026.04.02 | ₩37,526 | ₩38,107 | ₩37,526 | ₩38,107 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩37,926 | ₩38,073 | ₩37,471 | ₩37,832 | -0.25% | 8.6천 |
|---|
| 2026.03.31 | ₩36,909 | ₩37,257 | ₩36,709 | ₩37,206 | +0.80% | 2.8만 |
|---|
| 2026.03.30 | ₩37,057 | ₩37,351 | ₩36,937 | ₩36,937 | -0.32% | 2.2천 |
|---|
| 2026.03.27 | ₩36,789 | ₩37,123 | ₩36,789 | ₩37,123 | +0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩37,351 | ₩37,378 | ₩36,990 | ₩37,156 | -0.52% | 4.7천 |
|---|
| 2026.03.25 | ₩37,818 | ₩37,819 | ₩37,641 | ₩37,641 | -0.47% | 1.1천 |
|---|
| 2026.03.24 | ₩37,043 | ₩37,244 | ₩37,043 | ₩37,244 | +0.54% | 600 |
|---|
| 2026.03.23 | ₩36,790 | ₩37,244 | ₩36,790 | ₩36,940 | +0.41% | 4천 |
|---|
| 2026.03.20 | ₩37,150 | ₩37,177 | ₩36,707 | ₩36,707 | -1.19% | 1.8천 |
|---|
| 2026.03.19 | ₩37,391 | ₩37,404 | ₩37,150 | ₩37,391 | 0.00% | 4.7천 |
|---|
| 2026.03.18 | ₩37,652 | ₩37,652 | ₩37,454 | ₩37,454 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩37,518 | ₩37,792 | ₩37,431 | ₩37,585 | +0.18% | 3.1천 |
|---|
| 2026.03.16 | ₩37,431 | ₩37,511 | ₩37,150 | ₩37,371 | -0.16% | 4.5천 |
|---|
| 2026.03.13 | ₩37,585 | ₩37,589 | ₩37,147 | ₩37,147 | -1.16% | 2.3천 |
|---|
| 2026.03.12 | ₩37,688 | ₩41,351 | ₩37,565 | ₩37,566 | -0.32% | 2.9천 |
|---|
| 2026.03.11 | ₩38,140 | ₩38,140 | ₩37,672 | ₩37,914 | -0.59% | 5.9천 |
|---|
| 2026.03.10 | ₩37,846 | ₩37,846 | ₩37,565 | ₩37,632 | -0.57% | 1.3천 |
|---|
| 2026.03.09 | ₩36,776 | ₩36,992 | ₩35,561 | ₩36,992 | +0.59% | 1.7만 |
|---|
| 2026.03.06 | ₩37,739 | ₩37,739 | ₩36,709 | ₩37,007 | -1.94% | 2.6만 |
|---|
| 2026.03.05 | ₩38,595 | ₩38,595 | ₩37,792 | ₩38,095 | -1.30% | 3.4천 |
|---|
| 2026.03.04 | ₩38,515 | ₩38,555 | ₩38,087 | ₩38,414 | -0.26% | 7.2천 |
|---|
| 2026.03.03 | ₩39,465 | ₩39,465 | ₩38,475 | ₩38,995 | -1.19% | 1.8천 |
|---|
| 2026.03.02 | ₩39,705 | ₩39,784 | ₩39,331 | ₩39,658 | -0.12% | 3.6천 |
|---|
| 2026.02.27 | ₩39,679 | ₩39,679 | ₩39,197 | ₩39,439 | -0.60% | 1.7만 |
|---|
| 2026.02.26 | ₩39,444 | ₩39,598 | ₩39,424 | ₩39,519 | +0.19% | 1.9천 |
|---|
| 2026.02.25 | ₩39,812 | ₩40,133 | ₩39,576 | ₩39,669 | -0.36% | 2만 |
|---|
| 2026.02.24 | ₩40,883 | ₩41,043 | ₩39,117 | ₩39,117 | -4.32% | 3.4천 |
|---|
| 2026.02.23 | ₩38,996 | ₩39,010 | ₩38,916 | ₩38,937 | -0.15% | 3.9천 |
|---|
| 2026.02.20 | ₩38,532 | ₩39,157 | ₩38,532 | ₩38,809 | +0.72% | 1.6만 |
|---|
| 2026.02.19 | ₩38,287 | ₩38,742 | ₩38,261 | ₩38,608 | +0.84% | 3.6천 |
|---|
| 2026.02.18 | ₩38,327 | ₩38,528 | ₩38,220 | ₩38,365 | +0.10% | 13.1만 |
|---|
| 2026.02.17 | ₩37,592 | ₩38,273 | ₩37,592 | ₩38,117 | +1.40% | 6.8천 |
|---|
| 2026.02.13 | ₩36,990 | ₩38,675 | ₩36,990 | ₩38,271 | +3.46% | 2.9천 |
|---|
| 2026.02.12 | ₩38,695 | ₩38,695 | ₩37,875 | ₩37,875 | -2.12% | 1.1천 |
|---|
| 2026.02.11 | ₩38,595 | ₩38,595 | ₩38,454 | ₩38,541 | -0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩38,782 | ₩38,782 | ₩38,341 | ₩38,559 | -0.58% | 3.7천 |
|---|
| 2026.02.09 | ₩38,334 | ₩38,608 | ₩38,180 | ₩38,608 | +0.72% | 2.1천 |
|---|
| 2026.02.06 | ₩37,324 | ₩37,752 | ₩37,150 | ₩37,592 | +0.72% | 1.6천 |
|---|
| 2026.02.05 | ₩37,431 | ₩37,431 | ₩36,829 | ₩36,869 | -1.50% | 8.7천 |
|---|
| 2026.02.04 | ₩38,207 | ₩38,207 | ₩37,766 | ₩38,014 | -0.50% | 4.9천 |
|---|
| 2026.02.03 | ₩37,839 | ₩38,044 | ₩37,640 | ₩37,844 | +0.01% | 1.7만 |
|---|
| 2026.02.02 | ₩37,605 | ₩37,618 | ₩37,253 | ₩37,521 | -0.22% | 4.4천 |
|---|
| 2026.01.30 | ₩38,073 | ₩38,234 | ₩37,767 | ₩37,946 | -0.33% | 8.2천 |
|---|
| 2026.01.29 | ₩38,528 | ₩38,635 | ₩38,174 | ₩38,608 | +0.21% | 8천 |
|---|
| 2026.01.28 | ₩38,521 | ₩38,677 | ₩38,521 | ₩38,677 | +0.40% | 2.3천 |
|---|
| 2026.01.27 | ₩38,140 | ₩38,408 | ₩37,792 | ₩38,263 | +0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩37,939 | ₩38,127 | ₩37,616 | ₩37,794 | -0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩37,725 | ₩38,515 | ₩37,725 | ₩37,790 | +0.17% | 6.5천 |
|---|
| 2026.01.22 | ₩37,358 | ₩37,659 | ₩37,358 | ₩37,577 | +0.59% | 3만 |
|---|
| 2026.01.21 | ₩37,257 | ₩37,565 | ₩37,257 | ₩37,465 | +0.56% | 8.2천 |
|---|
| 2026.01.20 | ₩36,990 | ₩37,137 | ₩36,776 | ₩36,982 | -0.02% | 8.1천 |
|---|
| 2026.01.16 | ₩36,909 | ₩37,324 | ₩36,869 | ₩37,057 | +0.40% | 1.4천 |
|---|
| 2026.01.15 | ₩36,856 | ₩37,043 | ₩36,856 | ₩37,043 | +0.51% | 800 |
|---|
| 2026.01.14 | ₩36,643 | ₩36,990 | ₩36,643 | ₩36,867 | +0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩36,347 | ₩36,970 | ₩36,347 | ₩36,709 | +0.99% | 8천 |
|---|
| 2026.01.12 | ₩36,327 | ₩36,481 | ₩36,187 | ₩36,481 | +0.42% | 1만 |
|---|
| 2026.01.09 | ₩36,084 | ₩36,087 | ₩36,084 | ₩36,087 | +0.01% | 800 |
|---|
| 2026.01.08 | ₩35,692 | ₩35,901 | ₩35,626 | ₩35,901 | +0.58% | 6.8천 |
|---|
| 2026.01.07 | ₩35,010 | ₩36,080 | ₩35,010 | ₩35,879 | +2.48% | 2.7천 |
|---|
| 2026.01.06 | ₩35,933 | ₩35,933 | ₩35,022 | ₩35,022 | -2.54% | 4.4천 |
|---|
| 2026.01.05 | ₩35,384 | ₩35,705 | ₩35,384 | ₩35,585 | +0.57% | 3.3천 |
|---|
| 2026.01.02 | ₩34,421 | ₩35,050 | ₩34,368 | ₩34,806 | +1.12% | 5.7천 |
|---|
| 2025.12.31 | ₩34,541 | ₩34,541 | ₩34,314 | ₩34,368 | -0.50% | 9.5만 |
|---|
| 2025.12.30 | ₩34,555 | ₩34,782 | ₩34,555 | ₩34,592 | +0.11% | 1.9천 |
|---|
| 2025.12.29 | ₩34,715 | ₩34,715 | ₩34,675 | ₩34,694 | -0.06% | 4.1천 |
|---|
| 2025.12.26 | ₩35,331 | ₩35,331 | ₩34,889 | ₩35,003 | -0.93% | 2.5천 |
|---|
| 2025.12.24 | ₩35,090 | ₩35,090 | ₩34,956 | ₩34,956 | -0.38% | 900 |
|---|
| 2025.12.23 | ₩34,876 | ₩35,023 | ₩34,782 | ₩34,987 | +0.32% | 6.2천 |
|---|
| 2025.12.22 | ₩34,394 | ₩34,916 | ₩34,394 | ₩34,733 | +0.98% | 7.6천 |
|---|
| 2025.12.19 | ₩34,368 | ₩34,448 | ₩34,065 | ₩34,242 | -0.37% | 1천 |
|---|
| 2025.12.18 | ₩33,792 | ₩33,886 | ₩33,792 | ₩33,802 | +0.03% | 3.1천 |
|---|
| 2025.12.17 | ₩33,846 | ₩33,873 | ₩33,685 | ₩33,725 | -0.36% | 4.5천 |
|---|
| 2025.12.16 | ₩33,779 | ₩34,060 | ₩33,779 | ₩33,938 | +0.47% | 3.3천 |
|---|
| 2025.12.15 | ₩34,822 | ₩34,822 | ₩33,953 | ₩34,180 | -1.84% | 9.7천 |
|---|
| 2025.12.12 | ₩34,582 | ₩34,582 | ₩34,140 | ₩34,261 | -0.93% | 4.3천 |
|---|
| 2025.12.11 | ₩34,381 | ₩34,521 | ₩34,381 | ₩34,521 | +0.41% | 2.6천 |
|---|
| 2025.12.10 | ₩34,287 | ₩34,480 | ₩34,287 | ₩34,480 | +0.56% | 1천 |
|---|
| 2025.12.09 | ₩34,194 | ₩34,434 | ₩34,187 | ₩34,187 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩34,060 | ₩34,247 | ₩33,980 | ₩34,135 | +0.22% | 4.2천 |
|---|
| 2025.12.05 | ₩34,528 | ₩34,528 | ₩34,309 | ₩34,309 | -0.64% | 6.9천 |
|---|
| 2025.12.04 | ₩34,127 | ₩34,568 | ₩33,926 | ₩34,568 | +1.29% | 1.8천 |
|---|
| 2025.12.03 | ₩34,005 | ₩34,060 | ₩33,847 | ₩33,973 | -0.09% | 2.2천 |
|---|
| 2025.12.02 | ₩33,739 | ₩33,902 | ₩33,645 | ₩33,816 | +0.23% | 3.4천 |
|---|
| 2025.12.01 | ₩33,980 | ₩34,087 | ₩33,230 | ₩33,230 | -2.20% | 1.5만 |
|---|
| 2025.11.28 | ₩33,445 | ₩33,739 | ₩33,445 | ₩33,739 | +0.88% | 1.9천 |
|---|
| 2025.11.26 | ₩33,418 | ₩33,647 | ₩33,418 | ₩33,612 | +0.58% | 1.3천 |
|---|
| 2025.11.25 | ₩33,565 | ₩33,565 | ₩33,118 | ₩33,378 | -0.56% | 8.2천 |
|---|
| 2025.11.24 | ₩32,240 | ₩32,936 | ₩32,240 | ₩32,876 | +1.97% | 1.4만 |
|---|
| 2025.11.21 | ₩32,521 | ₩32,776 | ₩32,481 | ₩32,754 | +0.72% | 3.2천 |
|---|
| 2025.11.20 | ₩33,618 | ₩33,618 | ₩32,784 | ₩32,784 | -2.48% | 4.5천 |
|---|
| 2025.11.19 | ₩33,475 | ₩33,475 | ₩33,177 | ₩33,280 | -0.58% | 5천 |
|---|
| 2025.11.18 | ₩33,190 | ₩33,391 | ₩32,979 | ₩33,173 | -0.05% | 4.5천 |
|---|
| 2025.11.17 | ₩33,431 | ₩33,431 | ₩33,280 | ₩33,280 | -0.45% | 800 |
|---|
| 2025.11.14 | ₩33,685 | ₩33,766 | ₩33,229 | ₩33,462 | -0.66% | 6.4천 |
|---|
| 2025.11.13 | ₩33,592 | ₩34,167 | ₩32,802 | ₩33,699 | +0.32% | 9천 |
|---|
| 2025.11.12 | ₩34,448 | ₩34,448 | ₩34,251 | ₩34,251 | -0.57% | 3.5천 |
|---|
| 2025.11.11 | ₩34,461 | ₩34,608 | ₩34,133 | ₩34,555 | +0.27% | 3.4천 |
|---|
| 2025.11.10 | ₩33,899 | ₩34,582 | ₩33,899 | ₩34,444 | +1.61% | 2.1만 |
|---|
| 2025.11.07 | ₩32,869 | ₩35,725 | ₩32,869 | ₩33,832 | +2.93% | 1.5만 |
|---|
| 2025.11.06 | ₩32,909 | ₩33,859 | ₩32,909 | ₩33,835 | +2.81% | 5.1천 |
|---|
| 2025.11.05 | ₩33,498 | ₩33,993 | ₩33,498 | ₩33,792 | +0.88% | 900 |
|---|
| 2025.11.04 | ₩33,935 | ₩34,112 | ₩33,875 | ₩33,875 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩34,112 | ₩34,220 | ₩34,093 | ₩34,093 | -0.05% | 2.8천 |
|---|
| 2025.10.31 | ₩34,127 | ₩34,180 | ₩33,578 | ₩34,133 | +0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩34,301 | ₩34,301 | ₩33,712 | ₩34,124 | -0.51% | 3.6천 |
|---|
| 2025.10.29 | ₩34,020 | ₩34,048 | ₩33,725 | ₩33,929 | -0.27% | 2.4천 |
|---|
| 2025.10.28 | ₩33,766 | ₩33,792 | ₩33,712 | ₩33,792 | +0.08% | 1.6천 |
|---|
| 2025.10.27 | ₩33,779 | ₩33,980 | ₩33,130 | ₩33,899 | +0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩33,458 | ₩34,842 | ₩33,177 | ₩33,664 | +0.62% | 1.4만 |
|---|
| 2025.10.23 | ₩33,311 | ₩33,311 | ₩32,924 | ₩33,177 | -0.40% | 2.7천 |
|---|
| 2025.10.22 | ₩33,043 | ₩33,267 | ₩32,856 | ₩33,201 | +0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩33,581 | ₩33,629 | ₩33,581 | ₩33,629 | +0.14% | 500 |
|---|
| 2025.10.20 | ₩33,605 | ₩34,235 | ₩33,063 | ₩33,746 | +0.42% | 1.4만 |
|---|
| 2025.10.17 | ₩33,926 | ₩34,822 | ₩33,378 | ₩33,608 | -0.94% | 2.7천 |
|---|
| 2025.10.16 | ₩34,067 | ₩34,167 | ₩33,687 | ₩33,776 | -0.85% | 3.2만 |
|---|
| 2025.10.15 | ₩34,080 | ₩34,080 | ₩33,779 | ₩33,875 | -0.60% | 1.7천 |
|---|
| 2025.10.14 | ₩33,699 | ₩33,870 | ₩33,605 | ₩33,788 | +0.27% | 1.5천 |
|---|
| 2025.10.13 | ₩33,786 | ₩33,950 | ₩33,431 | ₩33,705 | -0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩33,190 | ₩33,610 | ₩33,190 | ₩33,271 | +0.24% | 2.3천 |
|---|