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 | ₩40,575 | ₩40,682 | ₩40,120 | ₩40,455 | -0.30% | 4.8천 |
| 2026.10.08 | ₩40,201 | ₩40,495 | ₩40,148 | ₩40,267 | +0.17% | 3.5천 |
| 2026.10.07 | ₩40,870 | ₩40,870 | ₩40,187 | ₩40,294 | -1.41% | 5천 |
| 2026.10.06 | ₩40,508 | ₩40,857 | ₩40,495 | ₩40,676 | +0.41% | 4.3천 |
| 2026.10.05 | ₩40,174 | ₩40,495 | ₩40,174 | ₩40,428 | +0.63% | 6.3천 |
| 2026.10.02 | ₩39,839 | ₩40,147 | ₩39,839 | ₩40,147 | +0.77% | 3천 |
| 2026.10.01 | ₩40,107 | ₩40,187 | ₩39,625 | ₩39,665 | -1.10% | 1.4만 |
| 2026.09.30 | ₩40,160 | ₩40,254 | ₩40,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,053 |
| -0.27% |
| 3.2만 |
| 2026.09.29 | ₩40,332 | ₩40,361 | ₩40,053 | ₩40,288 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩40,227 | ₩40,403 | ₩40,227 | ₩40,357 | +0.32% | 1.5천 |
|---|
| 2026.09.25 | ₩40,375 | ₩40,508 | ₩40,294 | ₩40,508 | +0.33% | 4.2만 |
|---|
| 2026.09.24 | ₩40,375 | ₩40,575 | ₩40,355 | ₩40,442 | +0.17% | 6.6천 |
|---|
| 2026.09.23 | ₩40,522 | ₩40,522 | ₩40,508 | ₩40,508 | -0.03% | 2.6천 |
|---|
| 2026.09.22 | ₩40,562 | ₩40,696 | ₩40,562 | ₩40,582 | +0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩40,361 | ₩40,810 | ₩40,361 | ₩40,696 | +0.83% | 1.2만 |
|---|
| 2026.09.18 | ₩40,254 | ₩40,482 | ₩40,254 | ₩40,482 | +0.57% | 1.4천 |
|---|
| 2026.09.17 | ₩40,776 | ₩40,776 | ₩40,120 | ₩40,515 | -0.64% | 3.2천 |
|---|
| 2026.09.16 | ₩40,723 | ₩40,723 | ₩40,214 | ₩40,312 | -1.01% | 1만 |
|---|
| 2026.09.15 | ₩40,341 | ₩40,522 | ₩40,238 | ₩40,459 | +0.29% | 2.1천 |
|---|
| 2026.09.14 | ₩40,201 | ₩40,589 | ₩40,201 | ₩40,361 | +0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,549 | ₩40,688 | ₩40,442 | ₩40,535 | -0.03% | 7.1천 |
|---|
| 2026.09.10 | ₩40,629 | ₩40,629 | ₩40,401 | ₩40,411 | -0.54% | 5.6천 |
|---|
| 2026.09.09 | ₩40,642 | ₩40,696 | ₩40,522 | ₩40,642 | 0.00% | 8.8천 |
|---|
| 2026.09.08 | ₩40,160 | ₩40,749 | ₩40,160 | ₩40,593 | +1.08% | 8.5천 |
|---|
| 2026.09.04 | ₩40,294 | ₩40,575 | ₩40,281 | ₩40,522 | +0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩40,602 | ₩40,656 | ₩40,455 | ₩40,455 | -0.36% | 8천 |
|---|
| 2026.09.02 | ₩40,401 | ₩40,522 | ₩40,288 | ₩40,488 | +0.22% | 6.1천 |
|---|
| 2026.09.01 | ₩40,428 | ₩40,442 | ₩40,160 | ₩40,231 | -0.49% | 1.3만 |
|---|
| 2026.08.31 | ₩40,053 | ₩40,334 | ₩39,966 | ₩40,334 | +0.70% | 4.1만 |
|---|
| 2026.08.28 | ₩40,368 | ₩40,368 | ₩40,160 | ₩40,288 | -0.20% | 6.3천 |
|---|
| 2026.08.27 | ₩40,321 | ₩40,455 | ₩40,281 | ₩40,281 | -0.10% | 5.4천 |
|---|
| 2026.08.26 | ₩40,067 | ₩40,297 | ₩39,973 | ₩40,092 | +0.06% | 6.9천 |
|---|
| 2026.08.25 | ₩40,120 | ₩40,120 | ₩39,759 | ₩39,954 | -0.41% | 2.3만 |
|---|
| 2026.08.24 | ₩40,000 | ₩40,073 | ₩39,839 | ₩39,985 | -0.04% | 9.7천 |
|---|
| 2026.08.21 | ₩40,816 | ₩40,816 | ₩40,028 | ₩40,281 | -1.31% | 1.1만 |
|---|
| 2026.08.20 | ₩40,160 | ₩40,160 | ₩39,814 | ₩39,861 | -0.75% | 1.4만 |
|---|
| 2026.08.19 | ₩39,933 | ₩40,281 | ₩39,680 | ₩39,993 | +0.15% | 9.4천 |
|---|
| 2026.08.18 | ₩40,294 | ₩40,294 | ₩39,960 | ₩40,127 | -0.42% | 5.2천 |
|---|
| 2026.08.17 | ₩40,301 | ₩40,301 | ₩40,301 | ₩40,301 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩39,826 | ₩40,227 | ₩39,826 | ₩40,175 | +0.88% | 1.6천 |
|---|
| 2026.08.13 | ₩40,227 | ₩40,227 | ₩39,812 | ₩39,976 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩40,227 | ₩40,334 | ₩39,879 | ₩40,114 | -0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩40,321 | ₩41,159 | ₩39,923 | ₩39,923 | -0.99% | 5.2천 |
|---|
| 2026.08.10 | ₩40,160 | ₩40,160 | ₩39,625 | ₩40,080 | -0.20% | 3.3천 |
|---|
| 2026.08.07 | ₩39,404 | ₩39,625 | ₩39,397 | ₩39,618 | +0.54% | 4.9천 |
|---|
| 2026.08.06 | ₩39,853 | ₩39,866 | ₩39,318 | ₩39,318 | -1.34% | 1.4만 |
|---|
| 2026.08.05 | ₩40,214 | ₩40,274 | ₩40,045 | ₩40,045 | -0.42% | 3.8천 |
|---|
| 2026.08.04 | ₩39,156 | ₩40,004 | ₩39,156 | ₩39,919 | +1.95% | 4천 |
|---|
| 2026.08.03 | ₩40,053 | ₩40,053 | ₩39,424 | ₩39,692 | -0.90% | 1.6만 |
|---|
| 2026.07.31 | ₩40,227 | ₩40,227 | ₩39,692 | ₩40,043 | -0.46% | 2.3만 |
|---|
| 2026.07.30 | ₩38,822 | ₩40,048 | ₩38,822 | ₩39,786 | +2.48% | 1.6만 |
|---|
| 2026.07.29 | ₩39,456 | ₩39,456 | ₩38,862 | ₩39,000 | -1.16% | 6천 |
|---|
| 2026.07.28 | ₩39,558 | ₩39,692 | ₩39,223 | ₩39,415 | -0.36% | 7.5천 |
|---|
| 2026.07.27 | ₩40,589 | ₩40,589 | ₩39,772 | ₩40,080 | -1.25% | 2.9만 |
|---|
| 2026.07.24 | ₩41,210 | ₩41,218 | ₩40,736 | ₩40,736 | -1.15% | 3.3천 |
|---|
| 2026.07.23 | ₩39,960 | ₩41,164 | ₩39,960 | ₩41,164 | +3.02% | 6.8천 |
|---|
| 2026.07.22 | ₩40,763 | ₩40,964 | ₩38,152 | ₩40,743 | -0.05% | 1.6만 |
|---|
| 2026.07.21 | ₩39,826 | ₩40,629 | ₩39,130 | ₩40,227 | +1.01% | 1만 |
|---|
| 2026.07.20 | ₩39,625 | ₩41,231 | ₩37,429 | ₩38,936 | -1.74% | 2.6만 |
|---|
| 2026.07.17 | ₩40,187 | ₩40,187 | ₩39,598 | ₩39,814 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩40,752 | ₩40,776 | ₩40,334 | ₩40,334 | -1.02% | 2.1천 |
|---|
| 2026.07.15 | ₩40,830 | ₩40,830 | ₩39,866 | ₩40,609 | -0.54% | 7.7천 |
|---|
| 2026.07.14 | ₩40,897 | ₩41,218 | ₩40,053 | ₩40,562 | -0.82% | 5.6만 |
|---|
| 2026.07.13 | ₩40,482 | ₩40,870 | ₩38,634 | ₩40,408 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩40,562 | ₩42,222 | ₩39,317 | ₩40,898 | +0.83% | 6.4만 |
|---|
| 2026.07.09 | ₩41,566 | ₩44,632 | ₩39,411 | ₩40,602 | -2.32% | 3.7만 |
|---|
| 2026.07.08 | ₩40,616 | ₩41,968 | ₩39,826 | ₩40,949 | +0.82% | 5.6천 |
|---|
| 2026.07.07 | ₩40,937 | ₩40,937 | ₩40,508 | ₩40,609 | -0.80% | 4천 |
|---|
| 2026.07.06 | ₩40,870 | ₩41,205 | ₩40,763 | ₩40,986 | +0.28% | 1.5만 |
|---|
| 2026.07.02 | ₩41,417 | ₩41,417 | ₩40,294 | ₩40,712 | -1.70% | 5.9천 |
|---|
| 2026.07.01 | ₩42,099 | ₩42,436 | ₩41,660 | ₩42,069 | -0.07% | 1.2만 |
|---|
| 2026.06.30 | ₩42,128 | ₩42,222 | ₩42,057 | ₩42,180 | +0.12% | 7.1천 |
|---|
| 2026.06.29 | ₩41,780 | ₩41,780 | ₩41,338 | ₩41,613 | -0.40% | 1.3만 |
|---|
| 2026.06.26 | ₩42,423 | ₩42,597 | ₩41,901 | ₩42,201 | -0.52% | 8.5천 |
|---|
| 2026.06.25 | ₩42,302 | ₩42,436 | ₩42,101 | ₩42,359 | +0.13% | 1.2만 |
|---|
| 2026.06.24 | ₩42,570 | ₩42,597 | ₩42,080 | ₩42,081 | -1.15% | 1.1만 |
|---|
| 2026.06.23 | ₩43,239 | ₩43,239 | ₩42,168 | ₩43,053 | -0.43% | 7천 |
|---|
| 2026.06.22 | ₩43,614 | ₩43,614 | ₩43,333 | ₩43,499 | -0.26% | 6천 |
|---|
| 2026.06.18 | ₩43,306 | ₩43,494 | ₩43,146 | ₩43,407 | +0.23% | 5.5천 |
|---|
| 2026.06.17 | ₩43,293 | ₩43,413 | ₩42,316 | ₩42,709 | -1.35% | 1.4만 |
|---|
| 2026.06.16 | ₩43,340 | ₩43,373 | ₩43,174 | ₩43,174 | -0.38% | 9.8천 |
|---|
| 2026.06.15 | ₩43,280 | ₩43,433 | ₩43,105 | ₩43,367 | +0.20% | 1만 |
|---|
| 2026.06.12 | ₩42,557 | ₩42,918 | ₩42,496 | ₩42,598 | +0.10% | 3.2천 |
|---|
| 2026.06.11 | ₩41,071 | ₩41,902 | ₩41,071 | ₩41,902 | +2.02% | 4.3천 |
|---|
| 2026.06.10 | ₩41,794 | ₩41,820 | ₩41,051 | ₩41,051 | -1.78% | 5.9천 |
|---|
| 2026.06.09 | ₩42,128 | ₩42,128 | ₩41,124 | ₩41,695 | -1.03% | 1.6만 |
|---|
| 2026.06.08 | ₩41,885 | ₩42,369 | ₩41,646 | ₩41,941 | +0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩43,534 | ₩43,534 | ₩41,660 | ₩42,091 | -3.31% | 1.1만 |
|---|
| 2026.06.04 | ₩43,076 | ₩43,717 | ₩43,076 | ₩43,717 | +1.49% | 6.9천 |
|---|
| 2026.06.03 | ₩43,621 | ₩43,708 | ₩43,587 | ₩43,680 | +0.14% | 4.5천 |
|---|
| 2026.06.02 | ₩42,610 | ₩43,534 | ₩42,597 | ₩43,288 | +1.59% | 5.6천 |
|---|
| 2026.06.01 | ₩41,646 | ₩44,029 | ₩41,646 | ₩42,824 | +2.83% | 1.8만 |
|---|
| 2026.05.29 | ₩42,771 | ₩42,811 | ₩42,369 | ₩42,583 | -0.44% | 1.1만 |
|---|
| 2026.05.28 | ₩42,891 | ₩42,985 | ₩42,804 | ₩42,919 | +0.07% | 7.5천 |
|---|
| 2026.05.27 | ₩42,570 | ₩42,878 | ₩42,436 | ₩42,779 | +0.49% | 4.7천 |
|---|
| 2026.05.26 | ₩42,209 | ₩42,865 | ₩42,209 | ₩42,691 | +1.14% | 8.6천 |
|---|
| 2026.05.22 | ₩42,262 | ₩42,436 | ₩42,088 | ₩42,163 | -0.23% | 9.5천 |
|---|
| 2026.05.21 | ₩41,780 | ₩42,235 | ₩41,780 | ₩42,013 | +0.56% | 6.1천 |
|---|
| 2026.05.20 | ₩41,419 | ₩41,620 | ₩41,365 | ₩41,538 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩41,700 | ₩41,727 | ₩41,298 | ₩41,499 | -0.48% | 3.9천 |
|---|
| 2026.05.18 | ₩42,530 | ₩42,530 | ₩41,901 | ₩42,057 | -1.11% | 1.2만 |
|---|
| 2026.05.15 | ₩42,704 | ₩42,863 | ₩42,396 | ₩42,551 | -0.36% | 3.9천 |
|---|
| 2026.05.14 | ₩43,059 | ₩43,400 | ₩43,059 | ₩43,290 | +0.54% | 3.2천 |
|---|
| 2026.05.13 | ₩43,025 | ₩43,318 | ₩43,025 | ₩43,146 | +0.28% | 1.1만 |
|---|
| 2026.05.12 | ₩42,530 | ₩42,993 | ₩42,463 | ₩42,993 | +1.09% | 1.7천 |
|---|
| 2026.05.11 | ₩41,673 | ₩43,052 | ₩41,673 | ₩42,624 | +2.28% | 3.1천 |
|---|
| 2026.05.08 | ₩41,539 | ₩41,981 | ₩41,539 | ₩41,897 | +0.86% | 2.6천 |
|---|
| 2026.05.07 | ₩42,048 | ₩42,168 | ₩41,599 | ₩41,700 | -0.83% | 7천 |
|---|
| 2026.05.06 | ₩42,155 | ₩42,292 | ₩42,075 | ₩42,292 | +0.32% | 6.9천 |
|---|
| 2026.05.05 | ₩41,780 | ₩41,780 | ₩41,338 | ₩41,703 | -0.19% | 7.3천 |
|---|
| 2026.05.04 | ₩41,057 | ₩41,377 | ₩41,057 | ₩41,292 | +0.57% | 8.6천 |
|---|
| 2026.05.01 | ₩41,231 | ₩41,379 | ₩41,168 | ₩41,168 | -0.15% | 7.4만 |
|---|
| 2026.04.30 | ₩40,870 | ₩41,218 | ₩40,736 | ₩41,135 | +0.65% | 1.5만 |
|---|
| 2026.04.29 | ₩40,428 | ₩40,664 | ₩40,241 | ₩40,376 | -0.13% | 9.8천 |
|---|
| 2026.04.28 | ₩40,736 | ₩40,736 | ₩40,328 | ₩40,328 | -1.00% | 4.7천 |
|---|
| 2026.04.27 | ₩40,736 | ₩42,677 | ₩40,522 | ₩40,682 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩40,616 | ₩41,044 | ₩40,616 | ₩40,865 | +0.61% | 2.4천 |
|---|
| 2026.04.23 | ₩40,542 | ₩40,843 | ₩40,542 | ₩40,630 | +0.22% | 1.2천 |
|---|
| 2026.04.22 | ₩40,328 | ₩40,455 | ₩40,267 | ₩40,348 | +0.05% | 7.7천 |
|---|
| 2026.04.21 | ₩40,308 | ₩40,308 | ₩40,088 | ₩40,088 | -0.54% | 8.7천 |
|---|
| 2026.04.20 | ₩39,946 | ₩40,308 | ₩39,933 | ₩40,308 | +0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩40,160 | ₩40,321 | ₩40,060 | ₩40,134 | -0.07% | 3.8천 |
|---|
| 2026.04.16 | ₩40,052 | ₩40,052 | ₩39,893 | ₩39,944 | -0.27% | 3.7천 |
|---|
| 2026.04.15 | ₩40,201 | ₩40,549 | ₩39,953 | ₩39,953 | -0.62% | 6.6천 |
|---|
| 2026.04.14 | ₩40,134 | ₩40,134 | ₩40,053 | ₩40,120 | -0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩40,134 | ₩40,134 | ₩39,851 | ₩39,897 | -0.59% | 4.7천 |
|---|
| 2026.04.10 | ₩39,719 | ₩39,786 | ₩39,344 | ₩39,484 | -0.59% | 5.8천 |
|---|
| 2026.04.09 | ₩39,612 | ₩39,612 | ₩39,290 | ₩39,371 | -0.61% | 1.8만 |
|---|
| 2026.04.08 | ₩38,956 | ₩39,156 | ₩38,728 | ₩38,998 | +0.11% | 1.4만 |
|---|
| 2026.04.07 | ₩37,978 | ₩38,326 | ₩37,978 | ₩38,221 | +0.64% | 1천 |
|---|
| 2026.04.06 | ₩38,245 | ₩38,312 | ₩38,059 | ₩38,189 | -0.15% | 4.6천 |
|---|
| 2026.04.02 | ₩37,551 | ₩38,132 | ₩37,551 | ₩38,132 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩37,952 | ₩38,099 | ₩37,496 | ₩37,858 | -0.25% | 8.6천 |
|---|
| 2026.03.31 | ₩36,934 | ₩37,282 | ₩36,733 | ₩37,231 | +0.80% | 2.8만 |
|---|
| 2026.03.30 | ₩37,081 | ₩37,376 | ₩36,962 | ₩36,962 | -0.32% | 2.2천 |
|---|
| 2026.03.27 | ₩36,814 | ₩37,148 | ₩36,814 | ₩37,148 | +0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩37,376 | ₩37,403 | ₩37,015 | ₩37,180 | -0.52% | 4.7천 |
|---|
| 2026.03.25 | ₩37,843 | ₩37,844 | ₩37,666 | ₩37,666 | -0.47% | 1.1천 |
|---|
| 2026.03.24 | ₩37,068 | ₩37,269 | ₩37,068 | ₩37,269 | +0.54% | 600 |
|---|
| 2026.03.23 | ₩36,815 | ₩37,269 | ₩36,815 | ₩36,965 | +0.41% | 4천 |
|---|
| 2026.03.20 | ₩37,175 | ₩37,202 | ₩36,732 | ₩36,732 | -1.19% | 1.8천 |
|---|
| 2026.03.19 | ₩37,416 | ₩37,429 | ₩37,175 | ₩37,416 | 0.00% | 4.7천 |
|---|
| 2026.03.18 | ₩37,677 | ₩37,677 | ₩37,479 | ₩37,479 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩37,543 | ₩37,818 | ₩37,456 | ₩37,610 | +0.18% | 3.1천 |
|---|
| 2026.03.16 | ₩37,456 | ₩37,537 | ₩37,175 | ₩37,396 | -0.16% | 4.5천 |
|---|
| 2026.03.13 | ₩37,610 | ₩37,614 | ₩37,172 | ₩37,172 | -1.16% | 2.3천 |
|---|
| 2026.03.12 | ₩37,713 | ₩41,379 | ₩37,590 | ₩37,591 | -0.32% | 2.9천 |
|---|
| 2026.03.11 | ₩38,166 | ₩38,166 | ₩37,697 | ₩37,940 | -0.59% | 5.9천 |
|---|
| 2026.03.10 | ₩37,871 | ₩37,871 | ₩37,590 | ₩37,657 | -0.57% | 1.3천 |
|---|
| 2026.03.09 | ₩36,800 | ₩37,017 | ₩35,585 | ₩37,017 | +0.59% | 1.7만 |
|---|
| 2026.03.06 | ₩37,764 | ₩37,764 | ₩36,733 | ₩37,032 | -1.94% | 2.6만 |
|---|
| 2026.03.05 | ₩38,621 | ₩38,621 | ₩37,818 | ₩38,120 | -1.30% | 3.4천 |
|---|
| 2026.03.04 | ₩38,541 | ₩38,581 | ₩38,112 | ₩38,440 | -0.26% | 7.2천 |
|---|
| 2026.03.03 | ₩39,491 | ₩39,491 | ₩38,500 | ₩39,021 | -1.19% | 1.8천 |
|---|
| 2026.03.02 | ₩39,732 | ₩39,811 | ₩39,357 | ₩39,685 | -0.12% | 3.6천 |
|---|
| 2026.02.27 | ₩39,705 | ₩39,705 | ₩39,223 | ₩39,466 | -0.60% | 1.7만 |
|---|
| 2026.02.26 | ₩39,471 | ₩39,625 | ₩39,451 | ₩39,546 | +0.19% | 1.9천 |
|---|
| 2026.02.25 | ₩39,839 | ₩40,160 | ₩39,602 | ₩39,696 | -0.36% | 2만 |
|---|
| 2026.02.24 | ₩40,910 | ₩41,071 | ₩39,143 | ₩39,143 | -4.32% | 3.4천 |
|---|
| 2026.02.23 | ₩39,023 | ₩39,036 | ₩38,942 | ₩38,964 | -0.15% | 3.9천 |
|---|
| 2026.02.20 | ₩38,558 | ₩39,183 | ₩38,558 | ₩38,835 | +0.72% | 1.6만 |
|---|
| 2026.02.19 | ₩38,313 | ₩38,768 | ₩38,286 | ₩38,634 | +0.84% | 3.6천 |
|---|
| 2026.02.18 | ₩38,353 | ₩38,554 | ₩38,246 | ₩38,391 | +0.10% | 13.1만 |
|---|
| 2026.02.17 | ₩37,617 | ₩38,298 | ₩37,617 | ₩38,143 | +1.40% | 6.8천 |
|---|
| 2026.02.13 | ₩37,015 | ₩38,701 | ₩37,015 | ₩38,297 | +3.46% | 2.9천 |
|---|
| 2026.02.12 | ₩38,721 | ₩38,721 | ₩37,901 | ₩37,901 | -2.12% | 1.1천 |
|---|
| 2026.02.11 | ₩38,621 | ₩38,621 | ₩38,480 | ₩38,567 | -0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩38,808 | ₩38,808 | ₩38,367 | ₩38,585 | -0.58% | 3.7천 |
|---|
| 2026.02.09 | ₩38,360 | ₩38,634 | ₩38,206 | ₩38,634 | +0.72% | 2.1천 |
|---|
| 2026.02.06 | ₩37,349 | ₩37,778 | ₩37,175 | ₩37,617 | +0.72% | 1.6천 |
|---|
| 2026.02.05 | ₩37,456 | ₩37,456 | ₩36,854 | ₩36,894 | -1.50% | 8.7천 |
|---|
| 2026.02.04 | ₩38,233 | ₩38,233 | ₩37,791 | ₩38,040 | -0.50% | 4.9천 |
|---|
| 2026.02.03 | ₩37,865 | ₩38,069 | ₩37,665 | ₩37,870 | +0.01% | 1.7만 |
|---|
| 2026.02.02 | ₩37,630 | ₩37,644 | ₩37,278 | ₩37,546 | -0.22% | 4.4천 |
|---|
| 2026.01.30 | ₩38,099 | ₩38,259 | ₩37,792 | ₩37,972 | -0.33% | 8.2천 |
|---|
| 2026.01.29 | ₩38,554 | ₩38,661 | ₩38,199 | ₩38,634 | +0.21% | 8천 |
|---|
| 2026.01.28 | ₩38,547 | ₩38,703 | ₩38,547 | ₩38,703 | +0.40% | 2.3천 |
|---|
| 2026.01.27 | ₩38,166 | ₩38,434 | ₩37,818 | ₩38,289 | +0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩37,965 | ₩38,152 | ₩37,641 | ₩37,819 | -0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩37,751 | ₩38,541 | ₩37,751 | ₩37,815 | +0.17% | 6.5천 |
|---|
| 2026.01.22 | ₩37,383 | ₩37,684 | ₩37,383 | ₩37,602 | +0.59% | 3만 |
|---|
| 2026.01.21 | ₩37,282 | ₩37,590 | ₩37,282 | ₩37,490 | +0.56% | 8.2천 |
|---|
| 2026.01.20 | ₩37,015 | ₩37,162 | ₩36,800 | ₩37,006 | -0.02% | 8.1천 |
|---|
| 2026.01.16 | ₩36,934 | ₩37,349 | ₩36,894 | ₩37,081 | +0.40% | 1.4천 |
|---|
| 2026.01.15 | ₩36,881 | ₩37,068 | ₩36,881 | ₩37,068 | +0.51% | 800 |
|---|
| 2026.01.14 | ₩36,668 | ₩37,015 | ₩36,668 | ₩36,891 | +0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩36,372 | ₩36,994 | ₩36,372 | ₩36,733 | +0.99% | 8천 |
|---|
| 2026.01.12 | ₩36,352 | ₩36,506 | ₩36,211 | ₩36,506 | +0.42% | 1만 |
|---|
| 2026.01.09 | ₩36,108 | ₩36,111 | ₩36,108 | ₩36,111 | +0.01% | 800 |
|---|
| 2026.01.08 | ₩35,716 | ₩35,925 | ₩35,650 | ₩35,925 | +0.58% | 6.8천 |
|---|
| 2026.01.07 | ₩35,033 | ₩36,104 | ₩35,033 | ₩35,903 | +2.48% | 2.7천 |
|---|
| 2026.01.06 | ₩35,957 | ₩35,957 | ₩35,045 | ₩35,045 | -2.54% | 4.4천 |
|---|
| 2026.01.05 | ₩35,408 | ₩35,729 | ₩35,408 | ₩35,609 | +0.57% | 3.3천 |
|---|
| 2026.01.02 | ₩34,444 | ₩35,073 | ₩34,391 | ₩34,830 | +1.12% | 5.7천 |
|---|
| 2025.12.31 | ₩34,565 | ₩34,565 | ₩34,337 | ₩34,391 | -0.50% | 9.5만 |
|---|
| 2025.12.30 | ₩34,578 | ₩34,806 | ₩34,578 | ₩34,616 | +0.11% | 1.9천 |
|---|
| 2025.12.29 | ₩34,739 | ₩34,739 | ₩34,699 | ₩34,717 | -0.06% | 4.1천 |
|---|
| 2025.12.26 | ₩35,355 | ₩35,355 | ₩34,913 | ₩35,027 | -0.93% | 2.5천 |
|---|
| 2025.12.24 | ₩35,114 | ₩35,114 | ₩34,980 | ₩34,980 | -0.38% | 900 |
|---|
| 2025.12.23 | ₩34,899 | ₩35,047 | ₩34,806 | ₩35,010 | +0.32% | 6.2천 |
|---|
| 2025.12.22 | ₩34,417 | ₩34,940 | ₩34,417 | ₩34,756 | +0.98% | 7.6천 |
|---|
| 2025.12.19 | ₩34,391 | ₩34,471 | ₩34,088 | ₩34,265 | -0.37% | 1천 |
|---|
| 2025.12.18 | ₩33,815 | ₩33,909 | ₩33,815 | ₩33,824 | +0.03% | 3.1천 |
|---|
| 2025.12.17 | ₩33,869 | ₩33,895 | ₩33,708 | ₩33,748 | -0.36% | 4.5천 |
|---|
| 2025.12.16 | ₩33,802 | ₩34,083 | ₩33,802 | ₩33,961 | +0.47% | 3.3천 |
|---|
| 2025.12.15 | ₩34,846 | ₩34,846 | ₩33,976 | ₩34,203 | -1.84% | 9.7천 |
|---|
| 2025.12.12 | ₩34,605 | ₩34,605 | ₩34,163 | ₩34,284 | -0.93% | 4.3천 |
|---|
| 2025.12.11 | ₩34,404 | ₩34,545 | ₩34,404 | ₩34,545 | +0.41% | 2.6천 |
|---|
| 2025.12.10 | ₩34,310 | ₩34,503 | ₩34,310 | ₩34,503 | +0.56% | 1천 |
|---|
| 2025.12.09 | ₩34,217 | ₩34,458 | ₩34,210 | ₩34,210 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩34,083 | ₩34,270 | ₩34,002 | ₩34,158 | +0.22% | 4.2천 |
|---|
| 2025.12.05 | ₩34,551 | ₩34,551 | ₩34,332 | ₩34,332 | -0.64% | 6.9천 |
|---|
| 2025.12.04 | ₩34,150 | ₩34,591 | ₩33,949 | ₩34,591 | +1.29% | 1.8천 |
|---|
| 2025.12.03 | ₩34,028 | ₩34,083 | ₩33,870 | ₩33,996 | -0.09% | 2.2천 |
|---|
| 2025.12.02 | ₩33,762 | ₩33,925 | ₩33,668 | ₩33,839 | +0.23% | 3.4천 |
|---|
| 2025.12.01 | ₩34,002 | ₩34,110 | ₩33,253 | ₩33,253 | -2.20% | 1.5만 |
|---|
| 2025.11.28 | ₩33,467 | ₩33,762 | ₩33,467 | ₩33,762 | +0.88% | 1.9천 |
|---|
| 2025.11.26 | ₩33,440 | ₩33,669 | ₩33,440 | ₩33,634 | +0.58% | 1.3천 |
|---|
| 2025.11.25 | ₩33,587 | ₩33,587 | ₩33,140 | ₩33,400 | -0.56% | 8.2천 |
|---|
| 2025.11.24 | ₩32,262 | ₩32,958 | ₩32,262 | ₩32,898 | +1.97% | 1.4만 |
|---|
| 2025.11.21 | ₩32,543 | ₩32,798 | ₩32,503 | ₩32,776 | +0.72% | 3.2천 |
|---|
| 2025.11.20 | ₩33,641 | ₩33,641 | ₩32,806 | ₩32,806 | -2.48% | 4.5천 |
|---|
| 2025.11.19 | ₩33,498 | ₩33,498 | ₩33,199 | ₩33,302 | -0.58% | 5천 |
|---|
| 2025.11.18 | ₩33,213 | ₩33,413 | ₩33,001 | ₩33,195 | -0.05% | 4.5천 |
|---|
| 2025.11.17 | ₩33,454 | ₩33,454 | ₩33,302 | ₩33,302 | -0.45% | 800 |
|---|
| 2025.11.14 | ₩33,708 | ₩33,788 | ₩33,251 | ₩33,484 | -0.66% | 6.4천 |
|---|
| 2025.11.13 | ₩33,614 | ₩34,190 | ₩32,824 | ₩33,721 | +0.32% | 9천 |
|---|
| 2025.11.12 | ₩34,471 | ₩34,471 | ₩34,274 | ₩34,274 | -0.57% | 3.5천 |
|---|
| 2025.11.11 | ₩34,484 | ₩34,632 | ₩34,156 | ₩34,578 | +0.27% | 3.4천 |
|---|
| 2025.11.10 | ₩33,922 | ₩34,605 | ₩33,922 | ₩34,467 | +1.61% | 2.1만 |
|---|
| 2025.11.07 | ₩32,891 | ₩35,749 | ₩32,891 | ₩33,855 | +2.93% | 1.5만 |
|---|
| 2025.11.06 | ₩32,932 | ₩33,882 | ₩32,932 | ₩33,858 | +2.81% | 5.1천 |
|---|
| 2025.11.05 | ₩33,521 | ₩34,016 | ₩33,521 | ₩33,815 | +0.88% | 900 |
|---|
| 2025.11.04 | ₩33,958 | ₩34,135 | ₩33,898 | ₩33,898 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩34,135 | ₩34,243 | ₩34,116 | ₩34,116 | -0.05% | 2.8천 |
|---|
| 2025.10.31 | ₩34,150 | ₩34,203 | ₩33,601 | ₩34,156 | +0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩34,324 | ₩34,324 | ₩33,735 | ₩34,147 | -0.51% | 3.6천 |
|---|
| 2025.10.29 | ₩34,043 | ₩34,071 | ₩33,748 | ₩33,952 | -0.27% | 2.4천 |
|---|
| 2025.10.28 | ₩33,788 | ₩33,815 | ₩33,735 | ₩33,815 | +0.08% | 1.6천 |
|---|
| 2025.10.27 | ₩33,802 | ₩34,002 | ₩33,152 | ₩33,922 | +0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩33,480 | ₩34,866 | ₩33,199 | ₩33,687 | +0.62% | 1.4만 |
|---|
| 2025.10.23 | ₩33,333 | ₩33,333 | ₩32,946 | ₩33,199 | -0.40% | 2.7천 |
|---|
| 2025.10.22 | ₩33,065 | ₩33,289 | ₩32,878 | ₩33,223 | +0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩33,604 | ₩33,652 | ₩33,604 | ₩33,652 | +0.14% | 500 |
|---|
| 2025.10.20 | ₩33,628 | ₩34,258 | ₩33,085 | ₩33,768 | +0.42% | 1.4만 |
|---|
| 2025.10.17 | ₩33,949 | ₩34,846 | ₩33,400 | ₩33,630 | -0.94% | 2.7천 |
|---|
| 2025.10.16 | ₩34,089 | ₩34,190 | ₩33,709 | ₩33,799 | -0.85% | 3.2만 |
|---|
| 2025.10.15 | ₩34,103 | ₩34,103 | ₩33,802 | ₩33,898 | -0.60% | 1.7천 |
|---|
| 2025.10.14 | ₩33,721 | ₩33,893 | ₩33,628 | ₩33,811 | +0.27% | 1.5천 |
|---|
| 2025.10.13 | ₩33,808 | ₩33,973 | ₩33,454 | ₩33,728 | -0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩33,213 | ₩33,633 | ₩33,213 | ₩33,293 | +0.24% | 2.3천 |
|---|