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 | ₩40,662 | ₩40,769 | ₩40,206 | ₩40,541 | -0.30% | 4.8천 |
| 2026.10.08 | ₩40,286 | ₩40,582 | ₩40,234 | ₩40,354 | +0.17% | 3.5천 |
| 2026.10.07 | ₩40,957 | ₩40,957 | ₩40,273 | ₩40,380 | -1.41% | 5천 |
| 2026.10.06 | ₩40,595 | ₩40,944 | ₩40,582 | ₩40,763 | +0.41% | 4.3천 |
| 2026.10.05 | ₩40,260 | ₩40,582 | ₩40,260 | ₩40,515 | +0.63% | 6.3천 |
| 2026.10.02 | ₩39,924 | ₩40,233 | ₩39,924 | ₩40,233 | +0.77% | 3천 |
| 2026.10.01 | ₩40,193 | ₩40,273 | ₩39,710 | ₩39,750 | -1.10% | 1.4만 |
| 2026.09.30 | ₩40,246 | ₩40,340 | ₩40,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,139 |
| -0.27% |
| 3.2만 |
| 2026.09.29 | ₩40,418 | ₩40,447 | ₩40,139 | ₩40,374 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩40,313 | ₩40,489 | ₩40,313 | ₩40,443 | +0.32% | 1.5천 |
|---|
| 2026.09.25 | ₩40,461 | ₩40,595 | ₩40,380 | ₩40,595 | +0.33% | 4.2만 |
|---|
| 2026.09.24 | ₩40,461 | ₩40,662 | ₩40,441 | ₩40,528 | +0.17% | 6.6천 |
|---|
| 2026.09.23 | ₩40,608 | ₩40,608 | ₩40,595 | ₩40,595 | -0.03% | 2.6천 |
|---|
| 2026.09.22 | ₩40,649 | ₩40,783 | ₩40,649 | ₩40,669 | +0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩40,447 | ₩40,897 | ₩40,447 | ₩40,783 | +0.83% | 1.2만 |
|---|
| 2026.09.18 | ₩40,340 | ₩40,568 | ₩40,340 | ₩40,568 | +0.57% | 1.4천 |
|---|
| 2026.09.17 | ₩40,863 | ₩40,863 | ₩40,206 | ₩40,602 | -0.64% | 3.2천 |
|---|
| 2026.09.16 | ₩40,810 | ₩40,810 | ₩40,300 | ₩40,398 | -1.01% | 1만 |
|---|
| 2026.09.15 | ₩40,427 | ₩40,608 | ₩40,324 | ₩40,545 | +0.29% | 2.1천 |
|---|
| 2026.09.14 | ₩40,286 | ₩40,675 | ₩40,286 | ₩40,447 | +0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,635 | ₩40,775 | ₩40,528 | ₩40,622 | -0.03% | 7.1천 |
|---|
| 2026.09.10 | ₩40,716 | ₩40,716 | ₩40,488 | ₩40,497 | -0.54% | 5.6천 |
|---|
| 2026.09.09 | ₩40,729 | ₩40,783 | ₩40,608 | ₩40,729 | 0.00% | 8.8천 |
|---|
| 2026.09.08 | ₩40,246 | ₩40,836 | ₩40,246 | ₩40,680 | +1.08% | 8.5천 |
|---|
| 2026.09.04 | ₩40,380 | ₩40,662 | ₩40,367 | ₩40,608 | +0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩40,689 | ₩40,743 | ₩40,541 | ₩40,541 | -0.36% | 8천 |
|---|
| 2026.09.02 | ₩40,488 | ₩40,608 | ₩40,374 | ₩40,575 | +0.22% | 6.1천 |
|---|
| 2026.09.01 | ₩40,515 | ₩40,528 | ₩40,246 | ₩40,317 | -0.49% | 1.3만 |
|---|
| 2026.08.31 | ₩40,139 | ₩40,421 | ₩40,052 | ₩40,421 | +0.70% | 4.1만 |
|---|
| 2026.08.28 | ₩40,454 | ₩40,454 | ₩40,246 | ₩40,374 | -0.20% | 6.3천 |
|---|
| 2026.08.27 | ₩40,407 | ₩40,541 | ₩40,367 | ₩40,367 | -0.10% | 5.4천 |
|---|
| 2026.08.26 | ₩40,152 | ₩40,383 | ₩40,058 | ₩40,178 | +0.06% | 6.9천 |
|---|
| 2026.08.25 | ₩40,206 | ₩40,206 | ₩39,844 | ₩40,040 | -0.41% | 2.3만 |
|---|
| 2026.08.24 | ₩40,085 | ₩40,159 | ₩39,924 | ₩40,070 | -0.04% | 9.7천 |
|---|
| 2026.08.21 | ₩40,904 | ₩40,904 | ₩40,113 | ₩40,367 | -1.31% | 1.1만 |
|---|
| 2026.08.20 | ₩40,246 | ₩40,246 | ₩39,899 | ₩39,946 | -0.75% | 1.4만 |
|---|
| 2026.08.19 | ₩40,018 | ₩40,367 | ₩39,765 | ₩40,079 | +0.15% | 9.4천 |
|---|
| 2026.08.18 | ₩40,380 | ₩40,380 | ₩40,045 | ₩40,213 | -0.42% | 5.2천 |
|---|
| 2026.08.17 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩39,911 | ₩40,313 | ₩39,911 | ₩40,261 | +0.88% | 1.6천 |
|---|
| 2026.08.13 | ₩40,313 | ₩40,313 | ₩39,897 | ₩40,061 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩40,313 | ₩40,421 | ₩39,964 | ₩40,199 | -0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩40,407 | ₩41,247 | ₩40,009 | ₩40,009 | -0.99% | 5.2천 |
|---|
| 2026.08.10 | ₩40,246 | ₩40,246 | ₩39,710 | ₩40,166 | -0.20% | 3.3천 |
|---|
| 2026.08.07 | ₩39,488 | ₩39,710 | ₩39,482 | ₩39,703 | +0.54% | 4.9천 |
|---|
| 2026.08.06 | ₩39,938 | ₩39,951 | ₩39,402 | ₩39,402 | -1.34% | 1.4만 |
|---|
| 2026.08.05 | ₩40,300 | ₩40,360 | ₩40,131 | ₩40,131 | -0.42% | 3.8천 |
|---|
| 2026.08.04 | ₩39,240 | ₩40,089 | ₩39,240 | ₩40,005 | +1.95% | 4천 |
|---|
| 2026.08.03 | ₩40,139 | ₩40,139 | ₩39,508 | ₩39,777 | -0.90% | 1.6만 |
|---|
| 2026.07.31 | ₩40,313 | ₩40,313 | ₩39,777 | ₩40,128 | -0.46% | 2.3만 |
|---|
| 2026.07.30 | ₩38,905 | ₩40,134 | ₩38,905 | ₩39,871 | +2.48% | 1.6만 |
|---|
| 2026.07.29 | ₩39,541 | ₩39,541 | ₩38,945 | ₩39,083 | -1.16% | 6천 |
|---|
| 2026.07.28 | ₩39,643 | ₩39,777 | ₩39,307 | ₩39,499 | -0.36% | 7.5천 |
|---|
| 2026.07.27 | ₩40,675 | ₩40,675 | ₩39,857 | ₩40,166 | -1.25% | 2.9만 |
|---|
| 2026.07.24 | ₩41,298 | ₩41,306 | ₩40,823 | ₩40,823 | -1.15% | 3.3천 |
|---|
| 2026.07.23 | ₩40,045 | ₩41,252 | ₩40,045 | ₩41,252 | +3.02% | 6.8천 |
|---|
| 2026.07.22 | ₩40,850 | ₩41,051 | ₩38,234 | ₩40,830 | -0.05% | 1.6만 |
|---|
| 2026.07.21 | ₩39,911 | ₩40,716 | ₩39,213 | ₩40,313 | +1.01% | 1만 |
|---|
| 2026.07.20 | ₩39,710 | ₩41,319 | ₩37,509 | ₩39,019 | -1.74% | 2.6만 |
|---|
| 2026.07.17 | ₩40,273 | ₩40,273 | ₩39,683 | ₩39,899 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩40,839 | ₩40,863 | ₩40,421 | ₩40,421 | -1.02% | 2.1천 |
|---|
| 2026.07.15 | ₩40,917 | ₩40,917 | ₩39,951 | ₩40,696 | -0.54% | 7.7천 |
|---|
| 2026.07.14 | ₩40,984 | ₩41,306 | ₩40,139 | ₩40,649 | -0.82% | 5.6만 |
|---|
| 2026.07.13 | ₩40,568 | ₩40,957 | ₩38,717 | ₩40,494 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩40,649 | ₩42,312 | ₩39,401 | ₩40,985 | +0.83% | 6.4만 |
|---|
| 2026.07.09 | ₩41,655 | ₩44,727 | ₩39,495 | ₩40,689 | -2.32% | 3.7만 |
|---|
| 2026.07.08 | ₩40,702 | ₩42,057 | ₩39,911 | ₩41,036 | +0.82% | 5.6천 |
|---|
| 2026.07.07 | ₩41,024 | ₩41,024 | ₩40,595 | ₩40,696 | -0.80% | 4천 |
|---|
| 2026.07.06 | ₩40,957 | ₩41,293 | ₩40,850 | ₩41,074 | +0.28% | 1.5만 |
|---|
| 2026.07.02 | ₩41,506 | ₩41,506 | ₩40,380 | ₩40,799 | -1.70% | 5.9천 |
|---|
| 2026.07.01 | ₩42,189 | ₩42,527 | ₩41,749 | ₩42,159 | -0.07% | 1.2만 |
|---|
| 2026.06.30 | ₩42,218 | ₩42,312 | ₩42,147 | ₩42,271 | +0.12% | 7.1천 |
|---|
| 2026.06.29 | ₩41,869 | ₩41,869 | ₩41,427 | ₩41,702 | -0.40% | 1.3만 |
|---|
| 2026.06.26 | ₩42,513 | ₩42,688 | ₩41,990 | ₩42,291 | -0.52% | 8.5천 |
|---|
| 2026.06.25 | ₩42,393 | ₩42,527 | ₩42,191 | ₩42,449 | +0.13% | 1.2만 |
|---|
| 2026.06.24 | ₩42,661 | ₩42,688 | ₩42,170 | ₩42,171 | -1.15% | 1.1만 |
|---|
| 2026.06.23 | ₩43,332 | ₩43,332 | ₩42,259 | ₩43,145 | -0.43% | 7천 |
|---|
| 2026.06.22 | ₩43,707 | ₩43,707 | ₩43,426 | ₩43,592 | -0.26% | 6천 |
|---|
| 2026.06.18 | ₩43,399 | ₩43,587 | ₩43,238 | ₩43,499 | +0.23% | 5.5천 |
|---|
| 2026.06.17 | ₩43,385 | ₩43,506 | ₩42,406 | ₩42,800 | -1.35% | 1.4만 |
|---|
| 2026.06.16 | ₩43,432 | ₩43,466 | ₩43,266 | ₩43,266 | -0.38% | 9.8천 |
|---|
| 2026.06.15 | ₩43,372 | ₩43,526 | ₩43,198 | ₩43,459 | +0.20% | 1만 |
|---|
| 2026.06.12 | ₩42,648 | ₩43,010 | ₩42,587 | ₩42,689 | +0.10% | 3.2천 |
|---|
| 2026.06.11 | ₩41,158 | ₩41,992 | ₩41,158 | ₩41,992 | +2.02% | 4.3천 |
|---|
| 2026.06.10 | ₩41,883 | ₩41,910 | ₩41,138 | ₩41,138 | -1.78% | 5.9천 |
|---|
| 2026.06.09 | ₩42,218 | ₩42,218 | ₩41,212 | ₩41,784 | -1.03% | 1.6만 |
|---|
| 2026.06.08 | ₩41,974 | ₩42,460 | ₩41,735 | ₩42,030 | +0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩43,627 | ₩43,627 | ₩41,749 | ₩42,181 | -3.31% | 1.1만 |
|---|
| 2026.06.04 | ₩43,168 | ₩43,811 | ₩43,168 | ₩43,811 | +1.49% | 6.9천 |
|---|
| 2026.06.03 | ₩43,714 | ₩43,801 | ₩43,681 | ₩43,773 | +0.14% | 4.5천 |
|---|
| 2026.06.02 | ₩42,701 | ₩43,627 | ₩42,688 | ₩43,380 | +1.59% | 5.6천 |
|---|
| 2026.06.01 | ₩41,735 | ₩44,123 | ₩41,735 | ₩42,916 | +2.83% | 1.8만 |
|---|
| 2026.05.29 | ₩42,862 | ₩42,902 | ₩42,460 | ₩42,674 | -0.44% | 1.1만 |
|---|
| 2026.05.28 | ₩42,983 | ₩43,077 | ₩42,896 | ₩43,011 | +0.07% | 7.5천 |
|---|
| 2026.05.27 | ₩42,661 | ₩42,970 | ₩42,527 | ₩42,870 | +0.49% | 4.7천 |
|---|
| 2026.05.26 | ₩42,299 | ₩42,956 | ₩42,299 | ₩42,782 | +1.14% | 8.6천 |
|---|
| 2026.05.22 | ₩42,352 | ₩42,527 | ₩42,178 | ₩42,253 | -0.23% | 9.5천 |
|---|
| 2026.05.21 | ₩41,869 | ₩42,326 | ₩41,869 | ₩42,103 | +0.56% | 6.1천 |
|---|
| 2026.05.20 | ₩41,507 | ₩41,708 | ₩41,454 | ₩41,627 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩41,789 | ₩41,816 | ₩41,387 | ₩41,588 | -0.48% | 3.9천 |
|---|
| 2026.05.18 | ₩42,621 | ₩42,621 | ₩41,990 | ₩42,147 | -1.11% | 1.2만 |
|---|
| 2026.05.15 | ₩42,795 | ₩42,955 | ₩42,487 | ₩42,642 | -0.36% | 3.9천 |
|---|
| 2026.05.14 | ₩43,151 | ₩43,493 | ₩43,151 | ₩43,383 | +0.54% | 3.2천 |
|---|
| 2026.05.13 | ₩43,117 | ₩43,411 | ₩43,117 | ₩43,238 | +0.28% | 1.1만 |
|---|
| 2026.05.12 | ₩42,621 | ₩43,085 | ₩42,554 | ₩43,085 | +1.09% | 1.7천 |
|---|
| 2026.05.11 | ₩41,762 | ₩43,144 | ₩41,762 | ₩42,715 | +2.28% | 3.1천 |
|---|
| 2026.05.08 | ₩41,628 | ₩42,071 | ₩41,628 | ₩41,986 | +0.86% | 2.6천 |
|---|
| 2026.05.07 | ₩42,138 | ₩42,259 | ₩41,688 | ₩41,789 | -0.83% | 7천 |
|---|
| 2026.05.06 | ₩42,245 | ₩42,382 | ₩42,165 | ₩42,382 | +0.32% | 6.9천 |
|---|
| 2026.05.05 | ₩41,869 | ₩41,869 | ₩41,427 | ₩41,792 | -0.19% | 7.3천 |
|---|
| 2026.05.04 | ₩41,145 | ₩41,466 | ₩41,145 | ₩41,380 | +0.57% | 8.6천 |
|---|
| 2026.05.01 | ₩41,319 | ₩41,467 | ₩41,256 | ₩41,256 | -0.15% | 7.4만 |
|---|
| 2026.04.30 | ₩40,957 | ₩41,306 | ₩40,823 | ₩41,223 | +0.65% | 1.5만 |
|---|
| 2026.04.29 | ₩40,515 | ₩40,751 | ₩40,327 | ₩40,462 | -0.13% | 9.8천 |
|---|
| 2026.04.28 | ₩40,823 | ₩40,823 | ₩40,414 | ₩40,414 | -1.00% | 4.7천 |
|---|
| 2026.04.27 | ₩40,823 | ₩42,768 | ₩40,608 | ₩40,769 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩40,702 | ₩41,132 | ₩40,702 | ₩40,952 | +0.61% | 2.4천 |
|---|
| 2026.04.23 | ₩40,629 | ₩40,930 | ₩40,629 | ₩40,717 | +0.22% | 1.2천 |
|---|
| 2026.04.22 | ₩40,414 | ₩40,541 | ₩40,354 | ₩40,434 | +0.05% | 7.7천 |
|---|
| 2026.04.21 | ₩40,394 | ₩40,394 | ₩40,174 | ₩40,174 | -0.54% | 8.7천 |
|---|
| 2026.04.20 | ₩40,032 | ₩40,394 | ₩40,018 | ₩40,394 | +0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩40,246 | ₩40,407 | ₩40,146 | ₩40,219 | -0.07% | 3.8천 |
|---|
| 2026.04.16 | ₩40,138 | ₩40,138 | ₩39,978 | ₩40,029 | -0.27% | 3.7천 |
|---|
| 2026.04.15 | ₩40,286 | ₩40,635 | ₩40,038 | ₩40,038 | -0.62% | 6.6천 |
|---|
| 2026.04.14 | ₩40,219 | ₩40,219 | ₩40,139 | ₩40,206 | -0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩40,219 | ₩40,219 | ₩39,936 | ₩39,982 | -0.59% | 4.7천 |
|---|
| 2026.04.10 | ₩39,803 | ₩39,871 | ₩39,428 | ₩39,569 | -0.59% | 5.8천 |
|---|
| 2026.04.09 | ₩39,696 | ₩39,696 | ₩39,374 | ₩39,455 | -0.61% | 1.8만 |
|---|
| 2026.04.08 | ₩39,039 | ₩39,240 | ₩38,811 | ₩39,082 | +0.11% | 1.4만 |
|---|
| 2026.04.07 | ₩38,059 | ₩38,408 | ₩38,059 | ₩38,302 | +0.64% | 1천 |
|---|
| 2026.04.06 | ₩38,326 | ₩38,394 | ₩38,140 | ₩38,270 | -0.15% | 4.6천 |
|---|
| 2026.04.02 | ₩37,632 | ₩38,214 | ₩37,632 | ₩38,214 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩38,033 | ₩38,180 | ₩37,577 | ₩37,939 | -0.25% | 8.6천 |
|---|
| 2026.03.31 | ₩37,013 | ₩37,362 | ₩36,812 | ₩37,311 | +0.80% | 2.8만 |
|---|
| 2026.03.30 | ₩37,161 | ₩37,456 | ₩37,041 | ₩37,041 | -0.32% | 2.2천 |
|---|
| 2026.03.27 | ₩36,892 | ₩37,228 | ₩36,892 | ₩37,228 | +0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩37,456 | ₩37,483 | ₩37,094 | ₩37,260 | -0.52% | 4.7천 |
|---|
| 2026.03.25 | ₩37,924 | ₩37,925 | ₩37,747 | ₩37,747 | -0.47% | 1.1천 |
|---|
| 2026.03.24 | ₩37,147 | ₩37,348 | ₩37,147 | ₩37,348 | +0.54% | 600 |
|---|
| 2026.03.23 | ₩36,894 | ₩37,348 | ₩36,894 | ₩37,044 | +0.41% | 4천 |
|---|
| 2026.03.20 | ₩37,255 | ₩37,281 | ₩36,811 | ₩36,811 | -1.19% | 1.8천 |
|---|
| 2026.03.19 | ₩37,496 | ₩37,509 | ₩37,255 | ₩37,496 | 0.00% | 4.7천 |
|---|
| 2026.03.18 | ₩37,758 | ₩37,758 | ₩37,559 | ₩37,559 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩37,623 | ₩37,899 | ₩37,536 | ₩37,691 | +0.18% | 3.1천 |
|---|
| 2026.03.16 | ₩37,536 | ₩37,617 | ₩37,255 | ₩37,476 | -0.16% | 4.5천 |
|---|
| 2026.03.13 | ₩37,691 | ₩37,695 | ₩37,252 | ₩37,252 | -1.16% | 2.3천 |
|---|
| 2026.03.12 | ₩37,794 | ₩41,467 | ₩37,670 | ₩37,672 | -0.32% | 2.9천 |
|---|
| 2026.03.11 | ₩38,247 | ₩38,247 | ₩37,778 | ₩38,021 | -0.59% | 5.9천 |
|---|
| 2026.03.10 | ₩37,952 | ₩37,952 | ₩37,670 | ₩37,738 | -0.57% | 1.3천 |
|---|
| 2026.03.09 | ₩36,879 | ₩37,096 | ₩35,661 | ₩37,096 | +0.59% | 1.7만 |
|---|
| 2026.03.06 | ₩37,845 | ₩37,845 | ₩36,812 | ₩37,111 | -1.94% | 2.6만 |
|---|
| 2026.03.05 | ₩38,703 | ₩38,703 | ₩37,899 | ₩38,202 | -1.30% | 3.4천 |
|---|
| 2026.03.04 | ₩38,623 | ₩38,663 | ₩38,194 | ₩38,522 | -0.26% | 7.2천 |
|---|
| 2026.03.03 | ₩39,575 | ₩39,575 | ₩38,583 | ₩39,105 | -1.19% | 1.8천 |
|---|
| 2026.03.02 | ₩39,817 | ₩39,896 | ₩39,441 | ₩39,770 | -0.12% | 3.6천 |
|---|
| 2026.02.27 | ₩39,790 | ₩39,790 | ₩39,307 | ₩39,550 | -0.60% | 1.7만 |
|---|
| 2026.02.26 | ₩39,555 | ₩39,710 | ₩39,535 | ₩39,630 | +0.19% | 1.9천 |
|---|
| 2026.02.25 | ₩39,924 | ₩40,246 | ₩39,687 | ₩39,781 | -0.36% | 2만 |
|---|
| 2026.02.24 | ₩40,997 | ₩41,158 | ₩39,227 | ₩39,227 | -4.32% | 3.4천 |
|---|
| 2026.02.23 | ₩39,106 | ₩39,119 | ₩39,025 | ₩39,047 | -0.15% | 3.9천 |
|---|
| 2026.02.20 | ₩38,640 | ₩39,267 | ₩38,640 | ₩38,918 | +0.72% | 1.6만 |
|---|
| 2026.02.19 | ₩38,395 | ₩38,851 | ₩38,368 | ₩38,717 | +0.84% | 3.6천 |
|---|
| 2026.02.18 | ₩38,435 | ₩38,636 | ₩38,328 | ₩38,473 | +0.10% | 13.1만 |
|---|
| 2026.02.17 | ₩37,697 | ₩38,380 | ₩37,697 | ₩38,224 | +1.40% | 6.8천 |
|---|
| 2026.02.13 | ₩37,094 | ₩38,784 | ₩37,094 | ₩38,379 | +3.46% | 2.9천 |
|---|
| 2026.02.12 | ₩38,804 | ₩38,804 | ₩37,982 | ₩37,982 | -2.12% | 1.1천 |
|---|
| 2026.02.11 | ₩38,703 | ₩38,703 | ₩38,563 | ₩38,650 | -0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩38,891 | ₩38,891 | ₩38,449 | ₩38,667 | -0.58% | 3.7천 |
|---|
| 2026.02.09 | ₩38,442 | ₩38,717 | ₩38,288 | ₩38,717 | +0.72% | 2.1천 |
|---|
| 2026.02.06 | ₩37,429 | ₩37,858 | ₩37,255 | ₩37,697 | +0.72% | 1.6천 |
|---|
| 2026.02.05 | ₩37,536 | ₩37,536 | ₩36,933 | ₩36,973 | -1.50% | 8.7천 |
|---|
| 2026.02.04 | ₩38,314 | ₩38,314 | ₩37,872 | ₩38,121 | -0.50% | 4.9천 |
|---|
| 2026.02.03 | ₩37,945 | ₩38,151 | ₩37,746 | ₩37,951 | +0.01% | 1.7만 |
|---|
| 2026.02.02 | ₩37,711 | ₩37,724 | ₩37,358 | ₩37,626 | -0.22% | 4.4천 |
|---|
| 2026.01.30 | ₩38,180 | ₩38,341 | ₩37,873 | ₩38,053 | -0.33% | 8.2천 |
|---|
| 2026.01.29 | ₩38,636 | ₩38,744 | ₩38,281 | ₩38,717 | +0.21% | 8천 |
|---|
| 2026.01.28 | ₩38,630 | ₩38,785 | ₩38,630 | ₩38,785 | +0.40% | 2.3천 |
|---|
| 2026.01.27 | ₩38,247 | ₩38,516 | ₩37,899 | ₩38,371 | +0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩38,046 | ₩38,234 | ₩37,721 | ₩37,900 | -0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩37,831 | ₩38,623 | ₩37,831 | ₩37,896 | +0.17% | 6.5천 |
|---|
| 2026.01.22 | ₩37,463 | ₩37,764 | ₩37,463 | ₩37,683 | +0.59% | 3만 |
|---|
| 2026.01.21 | ₩37,362 | ₩37,670 | ₩37,362 | ₩37,570 | +0.56% | 8.2천 |
|---|
| 2026.01.20 | ₩37,094 | ₩37,241 | ₩36,879 | ₩37,086 | -0.02% | 8.1천 |
|---|
| 2026.01.16 | ₩37,013 | ₩37,429 | ₩36,973 | ₩37,161 | +0.40% | 1.4천 |
|---|
| 2026.01.15 | ₩36,959 | ₩37,147 | ₩36,959 | ₩37,147 | +0.51% | 800 |
|---|
| 2026.01.14 | ₩36,746 | ₩37,094 | ₩36,746 | ₩36,970 | +0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩36,450 | ₩37,073 | ₩36,450 | ₩36,812 | +0.99% | 8천 |
|---|
| 2026.01.12 | ₩36,430 | ₩36,584 | ₩36,289 | ₩36,584 | +0.42% | 1만 |
|---|
| 2026.01.09 | ₩36,185 | ₩36,188 | ₩36,185 | ₩36,188 | +0.01% | 800 |
|---|
| 2026.01.08 | ₩35,792 | ₩36,002 | ₩35,727 | ₩36,002 | +0.58% | 6.8천 |
|---|
| 2026.01.07 | ₩35,108 | ₩36,181 | ₩35,108 | ₩35,980 | +2.48% | 2.7천 |
|---|
| 2026.01.06 | ₩36,034 | ₩36,034 | ₩35,120 | ₩35,120 | -2.54% | 4.4천 |
|---|
| 2026.01.05 | ₩35,484 | ₩35,806 | ₩35,484 | ₩35,685 | +0.57% | 3.3천 |
|---|
| 2026.01.02 | ₩34,518 | ₩35,148 | ₩34,464 | ₩34,904 | +1.12% | 5.7천 |
|---|
| 2025.12.31 | ₩34,639 | ₩34,639 | ₩34,411 | ₩34,464 | -0.50% | 9.5만 |
|---|
| 2025.12.30 | ₩34,652 | ₩34,880 | ₩34,652 | ₩34,690 | +0.11% | 1.9천 |
|---|
| 2025.12.29 | ₩34,813 | ₩34,813 | ₩34,773 | ₩34,791 | -0.06% | 4.1천 |
|---|
| 2025.12.26 | ₩35,430 | ₩35,430 | ₩34,987 | ₩35,101 | -0.93% | 2.5천 |
|---|
| 2025.12.24 | ₩35,189 | ₩35,189 | ₩35,054 | ₩35,054 | -0.38% | 900 |
|---|
| 2025.12.23 | ₩34,974 | ₩35,122 | ₩34,880 | ₩35,085 | +0.32% | 6.2천 |
|---|
| 2025.12.22 | ₩34,491 | ₩35,014 | ₩34,491 | ₩34,830 | +0.98% | 7.6천 |
|---|
| 2025.12.19 | ₩34,464 | ₩34,545 | ₩34,161 | ₩34,338 | -0.37% | 1천 |
|---|
| 2025.12.18 | ₩33,887 | ₩33,981 | ₩33,887 | ₩33,897 | +0.03% | 3.1천 |
|---|
| 2025.12.17 | ₩33,941 | ₩33,968 | ₩33,780 | ₩33,820 | -0.36% | 4.5천 |
|---|
| 2025.12.16 | ₩33,874 | ₩34,156 | ₩33,874 | ₩34,034 | +0.47% | 3.3천 |
|---|
| 2025.12.15 | ₩34,920 | ₩34,920 | ₩34,048 | ₩34,276 | -1.84% | 9.7천 |
|---|
| 2025.12.12 | ₩34,679 | ₩34,679 | ₩34,236 | ₩34,357 | -0.93% | 4.3천 |
|---|
| 2025.12.11 | ₩34,478 | ₩34,618 | ₩34,478 | ₩34,618 | +0.41% | 2.6천 |
|---|
| 2025.12.10 | ₩34,384 | ₩34,577 | ₩34,384 | ₩34,577 | +0.56% | 1천 |
|---|
| 2025.12.09 | ₩34,290 | ₩34,531 | ₩34,283 | ₩34,283 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩34,156 | ₩34,343 | ₩34,075 | ₩34,231 | +0.22% | 4.2천 |
|---|
| 2025.12.05 | ₩34,625 | ₩34,625 | ₩34,405 | ₩34,405 | -0.64% | 6.9천 |
|---|
| 2025.12.04 | ₩34,223 | ₩34,665 | ₩34,021 | ₩34,665 | +1.29% | 1.8천 |
|---|
| 2025.12.03 | ₩34,101 | ₩34,156 | ₩33,942 | ₩34,068 | -0.09% | 2.2천 |
|---|
| 2025.12.02 | ₩33,834 | ₩33,997 | ₩33,740 | ₩33,911 | +0.23% | 3.4천 |
|---|
| 2025.12.01 | ₩34,075 | ₩34,182 | ₩33,324 | ₩33,324 | -2.20% | 1.5만 |
|---|
| 2025.11.28 | ₩33,539 | ₩33,834 | ₩33,539 | ₩33,834 | +0.88% | 1.9천 |
|---|
| 2025.11.26 | ₩33,512 | ₩33,741 | ₩33,512 | ₩33,706 | +0.58% | 1.3천 |
|---|
| 2025.11.25 | ₩33,659 | ₩33,659 | ₩33,211 | ₩33,471 | -0.56% | 8.2천 |
|---|
| 2025.11.24 | ₩32,331 | ₩33,029 | ₩32,331 | ₩32,968 | +1.97% | 1.4만 |
|---|
| 2025.11.21 | ₩32,613 | ₩32,868 | ₩32,573 | ₩32,846 | +0.72% | 3.2천 |
|---|
| 2025.11.20 | ₩33,713 | ₩33,713 | ₩32,876 | ₩32,876 | -2.48% | 4.5천 |
|---|
| 2025.11.19 | ₩33,569 | ₩33,569 | ₩33,270 | ₩33,373 | -0.58% | 5천 |
|---|
| 2025.11.18 | ₩33,284 | ₩33,485 | ₩33,072 | ₩33,266 | -0.05% | 4.5천 |
|---|
| 2025.11.17 | ₩33,525 | ₩33,525 | ₩33,373 | ₩33,373 | -0.45% | 800 |
|---|
| 2025.11.14 | ₩33,780 | ₩33,860 | ₩33,323 | ₩33,556 | -0.66% | 6.4천 |
|---|
| 2025.11.13 | ₩33,686 | ₩34,263 | ₩32,895 | ₩33,793 | +0.32% | 9천 |
|---|
| 2025.11.12 | ₩34,545 | ₩34,545 | ₩34,347 | ₩34,347 | -0.57% | 3.5천 |
|---|
| 2025.11.11 | ₩34,558 | ₩34,706 | ₩34,229 | ₩34,652 | +0.27% | 3.4천 |
|---|
| 2025.11.10 | ₩33,995 | ₩34,679 | ₩33,995 | ₩34,541 | +1.61% | 2.1만 |
|---|
| 2025.11.07 | ₩32,962 | ₩35,826 | ₩32,962 | ₩33,928 | +2.93% | 1.5만 |
|---|
| 2025.11.06 | ₩33,002 | ₩33,954 | ₩33,002 | ₩33,930 | +2.81% | 5.1천 |
|---|
| 2025.11.05 | ₩33,592 | ₩34,089 | ₩33,592 | ₩33,887 | +0.88% | 900 |
|---|
| 2025.11.04 | ₩34,031 | ₩34,208 | ₩33,970 | ₩33,970 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩34,208 | ₩34,317 | ₩34,189 | ₩34,189 | -0.05% | 2.8천 |
|---|
| 2025.10.31 | ₩34,223 | ₩34,276 | ₩33,673 | ₩34,229 | +0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩34,397 | ₩34,397 | ₩33,807 | ₩34,220 | -0.51% | 3.6천 |
|---|
| 2025.10.29 | ₩34,115 | ₩34,144 | ₩33,820 | ₩34,024 | -0.27% | 2.4천 |
|---|
| 2025.10.28 | ₩33,860 | ₩33,887 | ₩33,807 | ₩33,887 | +0.08% | 1.6천 |
|---|
| 2025.10.27 | ₩33,874 | ₩34,075 | ₩33,223 | ₩33,995 | +0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩33,552 | ₩34,940 | ₩33,270 | ₩33,759 | +0.62% | 1.4만 |
|---|
| 2025.10.23 | ₩33,404 | ₩33,404 | ₩33,017 | ₩33,270 | -0.40% | 2.7천 |
|---|
| 2025.10.22 | ₩33,136 | ₩33,360 | ₩32,948 | ₩33,294 | +0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩33,675 | ₩33,724 | ₩33,675 | ₩33,724 | +0.14% | 500 |
|---|
| 2025.10.20 | ₩33,699 | ₩34,331 | ₩33,156 | ₩33,840 | +0.42% | 1.4만 |
|---|
| 2025.10.17 | ₩34,021 | ₩34,920 | ₩33,471 | ₩33,702 | -0.94% | 2.7천 |
|---|
| 2025.10.16 | ₩34,162 | ₩34,263 | ₩33,781 | ₩33,871 | -0.85% | 3.2만 |
|---|
| 2025.10.15 | ₩34,176 | ₩34,176 | ₩33,874 | ₩33,970 | -0.60% | 1.7천 |
|---|
| 2025.10.14 | ₩33,793 | ₩33,965 | ₩33,699 | ₩33,883 | +0.27% | 1.5천 |
|---|
| 2025.10.13 | ₩33,881 | ₩34,046 | ₩33,525 | ₩33,800 | -0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩33,284 | ₩33,705 | ₩33,284 | ₩33,364 | +0.24% | 2.3천 |
|---|