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 | ₩40,433 | ₩40,539 | ₩39,979 | ₩40,313 | -0.30% | 4.8천 |
| 2026.10.08 | ₩40,059 | ₩40,353 | ₩40,007 | ₩40,126 | +0.17% | 3.5천 |
| 2026.10.07 | ₩40,726 | ₩40,726 | ₩40,046 | ₩40,152 | -1.41% | 5천 |
| 2026.10.06 | ₩40,366 | ₩40,713 | ₩40,353 | ₩40,533 | +0.41% | 4.3천 |
| 2026.10.05 | ₩40,032 | ₩40,353 | ₩40,032 | ₩40,286 | +0.63% | 6.3천 |
| 2026.10.02 | ₩39,699 | ₩40,006 | ₩39,699 | ₩40,006 | +0.77% | 3천 |
| 2026.10.01 | ₩39,966 | ₩40,046 | ₩39,486 | ₩39,526 | -1.10% | 1.4만 |
| 2026.09.30 | ₩40,019 | ₩40,112 | ₩39,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,912 |
| -0.27% |
| 3.2만 |
| 2026.09.29 | ₩40,190 | ₩40,219 | ₩39,912 | ₩40,146 | -0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩40,086 | ₩40,261 | ₩40,086 | ₩40,215 | +0.32% | 1.5천 |
|---|
| 2026.09.25 | ₩40,233 | ₩40,366 | ₩40,152 | ₩40,366 | +0.33% | 4.2만 |
|---|
| 2026.09.24 | ₩40,233 | ₩40,433 | ₩40,213 | ₩40,299 | +0.17% | 6.6천 |
|---|
| 2026.09.23 | ₩40,379 | ₩40,379 | ₩40,366 | ₩40,366 | -0.03% | 2.6천 |
|---|
| 2026.09.22 | ₩40,419 | ₩40,553 | ₩40,419 | ₩40,439 | +0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩40,219 | ₩40,666 | ₩40,219 | ₩40,553 | +0.83% | 1.2만 |
|---|
| 2026.09.18 | ₩40,112 | ₩40,339 | ₩40,112 | ₩40,339 | +0.57% | 1.4천 |
|---|
| 2026.09.17 | ₩40,633 | ₩40,633 | ₩39,979 | ₩40,373 | -0.64% | 3.2천 |
|---|
| 2026.09.16 | ₩40,579 | ₩40,579 | ₩40,072 | ₩40,170 | -1.01% | 1만 |
|---|
| 2026.09.15 | ₩40,199 | ₩40,379 | ₩40,096 | ₩40,317 | +0.29% | 2.1천 |
|---|
| 2026.09.14 | ₩40,059 | ₩40,446 | ₩40,059 | ₩40,219 | +0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,406 | ₩40,545 | ₩40,299 | ₩40,393 | -0.03% | 7.1천 |
|---|
| 2026.09.10 | ₩40,486 | ₩40,486 | ₩40,259 | ₩40,269 | -0.54% | 5.6천 |
|---|
| 2026.09.09 | ₩40,499 | ₩40,553 | ₩40,379 | ₩40,499 | 0.00% | 8.8천 |
|---|
| 2026.09.08 | ₩40,019 | ₩40,606 | ₩40,019 | ₩40,450 | +1.08% | 8.5천 |
|---|
| 2026.09.04 | ₩40,152 | ₩40,433 | ₩40,139 | ₩40,379 | +0.56% | 6.1천 |
|---|
| 2026.09.03 | ₩40,459 | ₩40,513 | ₩40,313 | ₩40,313 | -0.36% | 8천 |
|---|
| 2026.09.02 | ₩40,259 | ₩40,379 | ₩40,146 | ₩40,346 | +0.22% | 6.1천 |
|---|
| 2026.09.01 | ₩40,286 | ₩40,299 | ₩40,019 | ₩40,090 | -0.49% | 1.3만 |
|---|
| 2026.08.31 | ₩39,912 | ₩40,193 | ₩39,826 | ₩40,193 | +0.70% | 4.1만 |
|---|
| 2026.08.28 | ₩40,226 | ₩40,226 | ₩40,019 | ₩40,146 | -0.20% | 6.3천 |
|---|
| 2026.08.27 | ₩40,179 | ₩40,313 | ₩40,139 | ₩40,139 | -0.10% | 5.4천 |
|---|
| 2026.08.26 | ₩39,926 | ₩40,155 | ₩39,832 | ₩39,951 | +0.06% | 6.9천 |
|---|
| 2026.08.25 | ₩39,979 | ₩39,979 | ₩39,619 | ₩39,814 | -0.41% | 2.3만 |
|---|
| 2026.08.24 | ₩39,859 | ₩39,932 | ₩39,699 | ₩39,844 | -0.04% | 9.7천 |
|---|
| 2026.08.21 | ₩40,673 | ₩40,673 | ₩39,887 | ₩40,139 | -1.31% | 1.1만 |
|---|
| 2026.08.20 | ₩40,019 | ₩40,019 | ₩39,674 | ₩39,720 | -0.75% | 1.4만 |
|---|
| 2026.08.19 | ₩39,792 | ₩40,139 | ₩39,540 | ₩39,852 | +0.15% | 9.4천 |
|---|
| 2026.08.18 | ₩40,152 | ₩40,152 | ₩39,819 | ₩39,986 | -0.42% | 5.2천 |
|---|
| 2026.08.17 | ₩40,159 | ₩40,159 | ₩40,159 | ₩40,159 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩39,686 | ₩40,086 | ₩39,686 | ₩40,034 | +0.88% | 1.6천 |
|---|
| 2026.08.13 | ₩40,086 | ₩40,086 | ₩39,672 | ₩39,835 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩40,086 | ₩40,193 | ₩39,739 | ₩39,972 | -0.28% | 1.4만 |
|---|
| 2026.08.11 | ₩40,179 | ₩41,014 | ₩39,783 | ₩39,783 | -0.99% | 5.2천 |
|---|
| 2026.08.10 | ₩40,019 | ₩40,019 | ₩39,486 | ₩39,939 | -0.20% | 3.3천 |
|---|
| 2026.08.07 | ₩39,265 | ₩39,486 | ₩39,259 | ₩39,479 | +0.54% | 4.9천 |
|---|
| 2026.08.06 | ₩39,712 | ₩39,726 | ₩39,180 | ₩39,180 | -1.34% | 1.4만 |
|---|
| 2026.08.05 | ₩40,072 | ₩40,132 | ₩39,904 | ₩39,904 | -0.42% | 3.8천 |
|---|
| 2026.08.04 | ₩39,019 | ₩39,863 | ₩39,019 | ₩39,779 | +1.95% | 4천 |
|---|
| 2026.08.03 | ₩39,912 | ₩39,912 | ₩39,285 | ₩39,552 | -0.90% | 1.6만 |
|---|
| 2026.07.31 | ₩40,086 | ₩40,086 | ₩39,552 | ₩39,902 | -0.46% | 2.3만 |
|---|
| 2026.07.30 | ₩38,685 | ₩39,907 | ₩38,685 | ₩39,646 | +2.48% | 1.6만 |
|---|
| 2026.07.29 | ₩39,317 | ₩39,317 | ₩38,725 | ₩38,863 | -1.16% | 6천 |
|---|
| 2026.07.28 | ₩39,419 | ₩39,552 | ₩39,085 | ₩39,276 | -0.36% | 7.5천 |
|---|
| 2026.07.27 | ₩40,446 | ₩40,446 | ₩39,632 | ₩39,939 | -1.25% | 2.9만 |
|---|
| 2026.07.24 | ₩41,065 | ₩41,073 | ₩40,593 | ₩40,593 | -1.15% | 3.3천 |
|---|
| 2026.07.23 | ₩39,819 | ₩41,020 | ₩39,819 | ₩41,020 | +3.02% | 6.8천 |
|---|
| 2026.07.22 | ₩40,619 | ₩40,819 | ₩38,018 | ₩40,599 | -0.05% | 1.6만 |
|---|
| 2026.07.21 | ₩39,686 | ₩40,486 | ₩38,992 | ₩40,086 | +1.01% | 1만 |
|---|
| 2026.07.20 | ₩39,486 | ₩41,086 | ₩37,298 | ₩38,799 | -1.74% | 2.6만 |
|---|
| 2026.07.17 | ₩40,046 | ₩40,046 | ₩39,459 | ₩39,674 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩40,609 | ₩40,633 | ₩40,193 | ₩40,193 | -1.02% | 2.1천 |
|---|
| 2026.07.15 | ₩40,686 | ₩40,686 | ₩39,726 | ₩40,466 | -0.54% | 7.7천 |
|---|
| 2026.07.14 | ₩40,753 | ₩41,073 | ₩39,912 | ₩40,419 | -0.82% | 5.6만 |
|---|
| 2026.07.13 | ₩40,339 | ₩40,726 | ₩38,498 | ₩40,266 | -0.18% | 3.9만 |
|---|
| 2026.07.10 | ₩40,419 | ₩42,073 | ₩39,179 | ₩40,754 | +0.83% | 6.4만 |
|---|
| 2026.07.09 | ₩41,420 | ₩44,475 | ₩39,272 | ₩40,459 | -2.32% | 3.7만 |
|---|
| 2026.07.08 | ₩40,473 | ₩41,820 | ₩39,686 | ₩40,805 | +0.82% | 5.6천 |
|---|
| 2026.07.07 | ₩40,793 | ₩40,793 | ₩40,366 | ₩40,466 | -0.80% | 4천 |
|---|
| 2026.07.06 | ₩40,726 | ₩41,060 | ₩40,619 | ₩40,842 | +0.28% | 1.5만 |
|---|
| 2026.07.02 | ₩41,272 | ₩41,272 | ₩40,152 | ₩40,569 | -1.70% | 5.9천 |
|---|
| 2026.07.01 | ₩41,951 | ₩42,287 | ₩41,513 | ₩41,921 | -0.07% | 1.2만 |
|---|
| 2026.06.30 | ₩41,980 | ₩42,073 | ₩41,909 | ₩42,032 | +0.12% | 7.1천 |
|---|
| 2026.06.29 | ₩41,633 | ₩41,633 | ₩41,193 | ₩41,466 | -0.40% | 1.3만 |
|---|
| 2026.06.26 | ₩42,274 | ₩42,447 | ₩41,753 | ₩42,052 | -0.52% | 8.5천 |
|---|
| 2026.06.25 | ₩42,153 | ₩42,287 | ₩41,953 | ₩42,209 | +0.13% | 1.2만 |
|---|
| 2026.06.24 | ₩42,420 | ₩42,447 | ₩41,932 | ₩41,933 | -1.15% | 1.1만 |
|---|
| 2026.06.23 | ₩43,087 | ₩43,087 | ₩42,020 | ₩42,902 | -0.43% | 7천 |
|---|
| 2026.06.22 | ₩43,461 | ₩43,461 | ₩43,181 | ₩43,346 | -0.26% | 6천 |
|---|
| 2026.06.18 | ₩43,154 | ₩43,341 | ₩42,994 | ₩43,254 | +0.23% | 5.5천 |
|---|
| 2026.06.17 | ₩43,141 | ₩43,261 | ₩42,167 | ₩42,559 | -1.35% | 1.4만 |
|---|
| 2026.06.16 | ₩43,187 | ₩43,221 | ₩43,022 | ₩43,022 | -0.38% | 9.8천 |
|---|
| 2026.06.15 | ₩43,127 | ₩43,281 | ₩42,954 | ₩43,214 | +0.20% | 1만 |
|---|
| 2026.06.12 | ₩42,407 | ₩42,767 | ₩42,347 | ₩42,448 | +0.10% | 3.2천 |
|---|
| 2026.06.11 | ₩40,926 | ₩41,755 | ₩40,926 | ₩41,755 | +2.02% | 4.3천 |
|---|
| 2026.06.10 | ₩41,647 | ₩41,673 | ₩40,906 | ₩40,906 | -1.78% | 5.9천 |
|---|
| 2026.06.09 | ₩41,980 | ₩41,980 | ₩40,980 | ₩41,548 | -1.03% | 1.6만 |
|---|
| 2026.06.08 | ₩41,737 | ₩42,220 | ₩41,500 | ₩41,793 | +0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩43,381 | ₩43,381 | ₩41,513 | ₩41,943 | -3.31% | 1.1만 |
|---|
| 2026.06.04 | ₩42,924 | ₩43,563 | ₩42,924 | ₩43,563 | +1.49% | 6.9천 |
|---|
| 2026.06.03 | ₩43,467 | ₩43,554 | ₩43,434 | ₩43,526 | +0.14% | 4.5천 |
|---|
| 2026.06.02 | ₩42,460 | ₩43,381 | ₩42,447 | ₩43,135 | +1.59% | 5.6천 |
|---|
| 2026.06.01 | ₩41,500 | ₩43,874 | ₩41,500 | ₩42,674 | +2.83% | 1.8만 |
|---|
| 2026.05.29 | ₩42,620 | ₩42,660 | ₩42,220 | ₩42,434 | -0.44% | 1.1만 |
|---|
| 2026.05.28 | ₩42,740 | ₩42,834 | ₩42,654 | ₩42,768 | +0.07% | 7.5천 |
|---|
| 2026.05.27 | ₩42,420 | ₩42,727 | ₩42,287 | ₩42,628 | +0.49% | 4.7천 |
|---|
| 2026.05.26 | ₩42,060 | ₩42,714 | ₩42,060 | ₩42,540 | +1.14% | 8.6천 |
|---|
| 2026.05.22 | ₩42,113 | ₩42,287 | ₩41,940 | ₩42,015 | -0.23% | 9.5천 |
|---|
| 2026.05.21 | ₩41,633 | ₩42,087 | ₩41,633 | ₩41,865 | +0.56% | 6.1천 |
|---|
| 2026.05.20 | ₩41,273 | ₩41,473 | ₩41,220 | ₩41,392 | +0.29% | 2.6천 |
|---|
| 2026.05.19 | ₩41,553 | ₩41,580 | ₩41,153 | ₩41,353 | -0.48% | 3.9천 |
|---|
| 2026.05.18 | ₩42,380 | ₩42,380 | ₩41,753 | ₩41,909 | -1.11% | 1.2만 |
|---|
| 2026.05.15 | ₩42,554 | ₩42,712 | ₩42,247 | ₩42,402 | -0.36% | 3.9천 |
|---|
| 2026.05.14 | ₩42,907 | ₩43,247 | ₩42,907 | ₩43,138 | +0.54% | 3.2천 |
|---|
| 2026.05.13 | ₩42,874 | ₩43,166 | ₩42,874 | ₩42,994 | +0.28% | 1.1만 |
|---|
| 2026.05.12 | ₩42,380 | ₩42,842 | ₩42,314 | ₩42,842 | +1.09% | 1.7천 |
|---|
| 2026.05.11 | ₩41,526 | ₩42,900 | ₩41,526 | ₩42,474 | +2.28% | 3.1천 |
|---|
| 2026.05.08 | ₩41,393 | ₩41,833 | ₩41,393 | ₩41,749 | +0.86% | 2.6천 |
|---|
| 2026.05.07 | ₩41,900 | ₩42,020 | ₩41,453 | ₩41,553 | -0.83% | 7천 |
|---|
| 2026.05.06 | ₩42,007 | ₩42,143 | ₩41,927 | ₩42,143 | +0.32% | 6.9천 |
|---|
| 2026.05.05 | ₩41,633 | ₩41,633 | ₩41,193 | ₩41,556 | -0.19% | 7.3천 |
|---|
| 2026.05.04 | ₩40,913 | ₩41,232 | ₩40,913 | ₩41,146 | +0.57% | 8.6천 |
|---|
| 2026.05.01 | ₩41,086 | ₩41,233 | ₩41,024 | ₩41,024 | -0.15% | 7.4만 |
|---|
| 2026.04.30 | ₩40,726 | ₩41,073 | ₩40,593 | ₩40,990 | +0.65% | 1.5만 |
|---|
| 2026.04.29 | ₩40,286 | ₩40,521 | ₩40,099 | ₩40,234 | -0.13% | 9.8천 |
|---|
| 2026.04.28 | ₩40,593 | ₩40,593 | ₩40,186 | ₩40,186 | -1.00% | 4.7천 |
|---|
| 2026.04.27 | ₩40,593 | ₩42,527 | ₩40,379 | ₩40,539 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩40,473 | ₩40,900 | ₩40,473 | ₩40,721 | +0.61% | 2.4천 |
|---|
| 2026.04.23 | ₩40,399 | ₩40,699 | ₩40,399 | ₩40,487 | +0.22% | 1.2천 |
|---|
| 2026.04.22 | ₩40,186 | ₩40,313 | ₩40,126 | ₩40,206 | +0.05% | 7.7천 |
|---|
| 2026.04.21 | ₩40,166 | ₩40,166 | ₩39,947 | ₩39,947 | -0.54% | 8.7천 |
|---|
| 2026.04.20 | ₩39,806 | ₩40,166 | ₩39,792 | ₩40,166 | +0.90% | 2.6천 |
|---|
| 2026.04.17 | ₩40,019 | ₩40,179 | ₩39,919 | ₩39,992 | -0.07% | 3.8천 |
|---|
| 2026.04.16 | ₩39,911 | ₩39,911 | ₩39,752 | ₩39,803 | -0.27% | 3.7천 |
|---|
| 2026.04.15 | ₩40,059 | ₩40,406 | ₩39,812 | ₩39,812 | -0.62% | 6.6천 |
|---|
| 2026.04.14 | ₩39,992 | ₩39,992 | ₩39,912 | ₩39,979 | -0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩39,992 | ₩39,992 | ₩39,711 | ₩39,756 | -0.59% | 4.7천 |
|---|
| 2026.04.10 | ₩39,579 | ₩39,646 | ₩39,205 | ₩39,345 | -0.59% | 5.8천 |
|---|
| 2026.04.09 | ₩39,472 | ₩39,472 | ₩39,152 | ₩39,232 | -0.61% | 1.8만 |
|---|
| 2026.04.08 | ₩38,819 | ₩39,019 | ₩38,592 | ₩38,861 | +0.11% | 1.4만 |
|---|
| 2026.04.07 | ₩37,845 | ₩38,192 | ₩37,845 | ₩38,086 | +0.64% | 1천 |
|---|
| 2026.04.06 | ₩38,110 | ₩38,177 | ₩37,925 | ₩38,054 | -0.15% | 4.6천 |
|---|
| 2026.04.02 | ₩37,419 | ₩37,998 | ₩37,419 | ₩37,998 | +1.55% | 3.7천 |
|---|
| 2026.04.01 | ₩37,818 | ₩37,965 | ₩37,365 | ₩37,725 | -0.25% | 8.6천 |
|---|
| 2026.03.31 | ₩36,804 | ₩37,151 | ₩36,604 | ₩37,100 | +0.80% | 2.8만 |
|---|
| 2026.03.30 | ₩36,951 | ₩37,244 | ₩36,832 | ₩36,832 | -0.32% | 2.2천 |
|---|
| 2026.03.27 | ₩36,684 | ₩37,018 | ₩36,684 | ₩37,018 | +0.91% | 2.3천 |
|---|
| 2026.03.26 | ₩37,244 | ₩37,271 | ₩36,884 | ₩37,050 | -0.52% | 4.7천 |
|---|
| 2026.03.25 | ₩37,710 | ₩37,711 | ₩37,534 | ₩37,534 | -0.47% | 1.1천 |
|---|
| 2026.03.24 | ₩36,938 | ₩37,138 | ₩36,938 | ₩37,138 | +0.54% | 600 |
|---|
| 2026.03.23 | ₩36,686 | ₩37,138 | ₩36,686 | ₩36,835 | +0.41% | 4천 |
|---|
| 2026.03.20 | ₩37,044 | ₩37,071 | ₩36,603 | ₩36,603 | -1.19% | 1.8천 |
|---|
| 2026.03.19 | ₩37,284 | ₩37,298 | ₩37,044 | ₩37,284 | 0.00% | 4.7천 |
|---|
| 2026.03.18 | ₩37,545 | ₩37,545 | ₩37,347 | ₩37,347 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩37,411 | ₩37,685 | ₩37,324 | ₩37,478 | +0.18% | 3.1천 |
|---|
| 2026.03.16 | ₩37,324 | ₩37,405 | ₩37,044 | ₩37,264 | -0.16% | 4.5천 |
|---|
| 2026.03.13 | ₩37,478 | ₩37,482 | ₩37,042 | ₩37,042 | -1.16% | 2.3천 |
|---|
| 2026.03.12 | ₩37,581 | ₩41,233 | ₩37,458 | ₩37,459 | -0.32% | 2.9천 |
|---|
| 2026.03.11 | ₩38,031 | ₩38,031 | ₩37,565 | ₩37,806 | -0.59% | 5.9천 |
|---|
| 2026.03.10 | ₩37,738 | ₩37,738 | ₩37,458 | ₩37,525 | -0.57% | 1.3천 |
|---|
| 2026.03.09 | ₩36,671 | ₩36,887 | ₩35,460 | ₩36,887 | +0.59% | 1.7만 |
|---|
| 2026.03.06 | ₩37,631 | ₩37,631 | ₩36,604 | ₩36,902 | -1.94% | 2.6만 |
|---|
| 2026.03.05 | ₩38,485 | ₩38,485 | ₩37,685 | ₩37,986 | -1.30% | 3.4천 |
|---|
| 2026.03.04 | ₩38,405 | ₩38,445 | ₩37,978 | ₩38,305 | -0.26% | 7.2천 |
|---|
| 2026.03.03 | ₩39,352 | ₩39,352 | ₩38,365 | ₩38,884 | -1.19% | 1.8천 |
|---|
| 2026.03.02 | ₩39,592 | ₩39,671 | ₩39,219 | ₩39,546 | -0.12% | 3.6천 |
|---|
| 2026.02.27 | ₩39,566 | ₩39,566 | ₩39,085 | ₩39,327 | -0.60% | 1.7만 |
|---|
| 2026.02.26 | ₩39,332 | ₩39,486 | ₩39,312 | ₩39,407 | +0.19% | 1.9천 |
|---|
| 2026.02.25 | ₩39,699 | ₩40,019 | ₩39,463 | ₩39,556 | -0.36% | 2만 |
|---|
| 2026.02.24 | ₩40,766 | ₩40,926 | ₩39,005 | ₩39,005 | -4.32% | 3.4천 |
|---|
| 2026.02.23 | ₩38,885 | ₩38,899 | ₩38,805 | ₩38,827 | -0.15% | 3.9천 |
|---|
| 2026.02.20 | ₩38,422 | ₩39,045 | ₩38,422 | ₩38,698 | +0.72% | 1.6만 |
|---|
| 2026.02.19 | ₩38,178 | ₩38,632 | ₩38,152 | ₩38,498 | +0.84% | 3.6천 |
|---|
| 2026.02.18 | ₩38,218 | ₩38,418 | ₩38,112 | ₩38,256 | +0.10% | 13.1만 |
|---|
| 2026.02.17 | ₩37,485 | ₩38,164 | ₩37,485 | ₩38,009 | +1.40% | 6.8천 |
|---|
| 2026.02.13 | ₩36,884 | ₩38,565 | ₩36,884 | ₩38,162 | +3.46% | 2.9천 |
|---|
| 2026.02.12 | ₩38,585 | ₩38,585 | ₩37,767 | ₩37,767 | -2.12% | 1.1천 |
|---|
| 2026.02.11 | ₩38,485 | ₩38,485 | ₩38,345 | ₩38,432 | -0.14% | 2.1천 |
|---|
| 2026.02.10 | ₩38,672 | ₩38,672 | ₩38,232 | ₩38,449 | -0.58% | 3.7천 |
|---|
| 2026.02.09 | ₩38,225 | ₩38,498 | ₩38,072 | ₩38,498 | +0.72% | 2.1천 |
|---|
| 2026.02.06 | ₩37,218 | ₩37,645 | ₩37,044 | ₩37,485 | +0.72% | 1.6천 |
|---|
| 2026.02.05 | ₩37,324 | ₩37,324 | ₩36,724 | ₩36,764 | -1.50% | 8.7천 |
|---|
| 2026.02.04 | ₩38,098 | ₩38,098 | ₩37,658 | ₩37,906 | -0.50% | 4.9천 |
|---|
| 2026.02.03 | ₩37,731 | ₩37,935 | ₩37,533 | ₩37,737 | +0.01% | 1.7만 |
|---|
| 2026.02.02 | ₩37,498 | ₩37,511 | ₩37,147 | ₩37,414 | -0.22% | 4.4천 |
|---|
| 2026.01.30 | ₩37,965 | ₩38,125 | ₩37,659 | ₩37,838 | -0.33% | 8.2천 |
|---|
| 2026.01.29 | ₩38,418 | ₩38,525 | ₩38,065 | ₩38,498 | +0.21% | 8천 |
|---|
| 2026.01.28 | ₩38,412 | ₩38,566 | ₩38,412 | ₩38,566 | +0.40% | 2.3천 |
|---|
| 2026.01.27 | ₩38,031 | ₩38,298 | ₩37,685 | ₩38,154 | +0.32% | 1.4만 |
|---|
| 2026.01.26 | ₩37,831 | ₩38,018 | ₩37,509 | ₩37,686 | -0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩37,618 | ₩38,405 | ₩37,618 | ₩37,682 | +0.17% | 6.5천 |
|---|
| 2026.01.22 | ₩37,251 | ₩37,551 | ₩37,251 | ₩37,470 | +0.59% | 3만 |
|---|
| 2026.01.21 | ₩37,151 | ₩37,458 | ₩37,151 | ₩37,358 | +0.56% | 8.2천 |
|---|
| 2026.01.20 | ₩36,884 | ₩37,031 | ₩36,671 | ₩36,876 | -0.02% | 8.1천 |
|---|
| 2026.01.16 | ₩36,804 | ₩37,218 | ₩36,764 | ₩36,951 | +0.40% | 1.4천 |
|---|
| 2026.01.15 | ₩36,751 | ₩36,938 | ₩36,751 | ₩36,938 | +0.51% | 800 |
|---|
| 2026.01.14 | ₩36,539 | ₩36,884 | ₩36,539 | ₩36,762 | +0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩36,244 | ₩36,864 | ₩36,244 | ₩36,604 | +0.99% | 8천 |
|---|
| 2026.01.12 | ₩36,224 | ₩36,377 | ₩36,084 | ₩36,377 | +0.42% | 1만 |
|---|
| 2026.01.09 | ₩35,981 | ₩35,984 | ₩35,981 | ₩35,984 | +0.01% | 800 |
|---|
| 2026.01.08 | ₩35,590 | ₩35,798 | ₩35,525 | ₩35,798 | +0.58% | 6.8천 |
|---|
| 2026.01.07 | ₩34,910 | ₩35,977 | ₩34,910 | ₩35,777 | +2.48% | 2.7천 |
|---|
| 2026.01.06 | ₩35,830 | ₩35,830 | ₩34,922 | ₩34,922 | -2.54% | 4.4천 |
|---|
| 2026.01.05 | ₩35,284 | ₩35,604 | ₩35,284 | ₩35,484 | +0.57% | 3.3천 |
|---|
| 2026.01.02 | ₩34,323 | ₩34,950 | ₩34,270 | ₩34,707 | +1.12% | 5.7천 |
|---|
| 2025.12.31 | ₩34,443 | ₩34,443 | ₩34,216 | ₩34,270 | -0.50% | 9.5만 |
|---|
| 2025.12.30 | ₩34,456 | ₩34,683 | ₩34,456 | ₩34,494 | +0.11% | 1.9천 |
|---|
| 2025.12.29 | ₩34,617 | ₩34,617 | ₩34,577 | ₩34,595 | -0.06% | 4.1천 |
|---|
| 2025.12.26 | ₩35,230 | ₩35,230 | ₩34,790 | ₩34,903 | -0.93% | 2.5천 |
|---|
| 2025.12.24 | ₩34,990 | ₩34,990 | ₩34,857 | ₩34,857 | -0.38% | 900 |
|---|
| 2025.12.23 | ₩34,777 | ₩34,923 | ₩34,683 | ₩34,887 | +0.32% | 6.2천 |
|---|
| 2025.12.22 | ₩34,296 | ₩34,817 | ₩34,296 | ₩34,634 | +0.98% | 7.6천 |
|---|
| 2025.12.19 | ₩34,270 | ₩34,350 | ₩33,968 | ₩34,144 | -0.37% | 1천 |
|---|
| 2025.12.18 | ₩33,696 | ₩33,789 | ₩33,696 | ₩33,705 | +0.03% | 3.1천 |
|---|
| 2025.12.17 | ₩33,749 | ₩33,776 | ₩33,589 | ₩33,629 | -0.36% | 4.5천 |
|---|
| 2025.12.16 | ₩33,683 | ₩33,963 | ₩33,683 | ₩33,841 | +0.47% | 3.3천 |
|---|
| 2025.12.15 | ₩34,723 | ₩34,723 | ₩33,856 | ₩34,083 | -1.84% | 9.7천 |
|---|
| 2025.12.12 | ₩34,483 | ₩34,483 | ₩34,043 | ₩34,163 | -0.93% | 4.3천 |
|---|
| 2025.12.11 | ₩34,283 | ₩34,423 | ₩34,283 | ₩34,423 | +0.41% | 2.6천 |
|---|
| 2025.12.10 | ₩34,190 | ₩34,382 | ₩34,190 | ₩34,382 | +0.56% | 1천 |
|---|
| 2025.12.09 | ₩34,096 | ₩34,336 | ₩34,090 | ₩34,090 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩33,963 | ₩34,150 | ₩33,883 | ₩34,038 | +0.22% | 4.2천 |
|---|
| 2025.12.05 | ₩34,430 | ₩34,430 | ₩34,211 | ₩34,211 | -0.64% | 6.9천 |
|---|
| 2025.12.04 | ₩34,030 | ₩34,470 | ₩33,829 | ₩34,470 | +1.29% | 1.8천 |
|---|
| 2025.12.03 | ₩33,908 | ₩33,963 | ₩33,751 | ₩33,876 | -0.09% | 2.2천 |
|---|
| 2025.12.02 | ₩33,643 | ₩33,805 | ₩33,549 | ₩33,720 | +0.23% | 3.4천 |
|---|
| 2025.12.01 | ₩33,883 | ₩33,990 | ₩33,136 | ₩33,136 | -2.20% | 1.5만 |
|---|
| 2025.11.28 | ₩33,349 | ₩33,643 | ₩33,349 | ₩33,643 | +0.88% | 1.9천 |
|---|
| 2025.11.26 | ₩33,323 | ₩33,551 | ₩33,323 | ₩33,516 | +0.58% | 1.3천 |
|---|
| 2025.11.25 | ₩33,469 | ₩33,469 | ₩33,024 | ₩33,283 | -0.56% | 8.2천 |
|---|
| 2025.11.24 | ₩32,149 | ₩32,842 | ₩32,149 | ₩32,782 | +1.97% | 1.4만 |
|---|
| 2025.11.21 | ₩32,429 | ₩32,682 | ₩32,389 | ₩32,661 | +0.72% | 3.2천 |
|---|
| 2025.11.20 | ₩33,523 | ₩33,523 | ₩32,690 | ₩32,690 | -2.48% | 4.5천 |
|---|
| 2025.11.19 | ₩33,380 | ₩33,380 | ₩33,082 | ₩33,185 | -0.58% | 5천 |
|---|
| 2025.11.18 | ₩33,096 | ₩33,296 | ₩32,885 | ₩33,078 | -0.05% | 4.5천 |
|---|
| 2025.11.17 | ₩33,336 | ₩33,336 | ₩33,185 | ₩33,185 | -0.45% | 800 |
|---|
| 2025.11.14 | ₩33,589 | ₩33,669 | ₩33,134 | ₩33,367 | -0.66% | 6.4천 |
|---|
| 2025.11.13 | ₩33,496 | ₩34,070 | ₩32,709 | ₩33,603 | +0.32% | 9천 |
|---|
| 2025.11.12 | ₩34,350 | ₩34,350 | ₩34,154 | ₩34,154 | -0.57% | 3.5천 |
|---|
| 2025.11.11 | ₩34,363 | ₩34,510 | ₩34,036 | ₩34,456 | +0.27% | 3.4천 |
|---|
| 2025.11.10 | ₩33,803 | ₩34,483 | ₩33,803 | ₩34,346 | +1.61% | 2.1만 |
|---|
| 2025.11.07 | ₩32,776 | ₩35,624 | ₩32,776 | ₩33,736 | +2.93% | 1.5만 |
|---|
| 2025.11.06 | ₩32,816 | ₩33,763 | ₩32,816 | ₩33,739 | +2.81% | 5.1천 |
|---|
| 2025.11.05 | ₩33,403 | ₩33,896 | ₩33,403 | ₩33,696 | +0.88% | 900 |
|---|
| 2025.11.04 | ₩33,839 | ₩34,015 | ₩33,779 | ₩33,779 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩34,015 | ₩34,123 | ₩33,996 | ₩33,996 | -0.05% | 2.8천 |
|---|
| 2025.10.31 | ₩34,030 | ₩34,083 | ₩33,483 | ₩34,036 | +0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩34,203 | ₩34,203 | ₩33,616 | ₩34,027 | -0.51% | 3.6천 |
|---|
| 2025.10.29 | ₩33,923 | ₩33,951 | ₩33,629 | ₩33,832 | -0.27% | 2.4천 |
|---|
| 2025.10.28 | ₩33,669 | ₩33,696 | ₩33,616 | ₩33,696 | +0.08% | 1.6천 |
|---|
| 2025.10.27 | ₩33,683 | ₩33,883 | ₩33,036 | ₩33,803 | +0.36% | 1.7만 |
|---|
| 2025.10.24 | ₩33,363 | ₩34,743 | ₩33,082 | ₩33,568 | +0.62% | 1.4만 |
|---|
| 2025.10.23 | ₩33,216 | ₩33,216 | ₩32,830 | ₩33,082 | -0.40% | 2.7천 |
|---|
| 2025.10.22 | ₩32,949 | ₩33,172 | ₩32,762 | ₩33,106 | +0.48% | 1.2천 |
|---|
| 2025.10.21 | ₩33,485 | ₩33,533 | ₩33,485 | ₩33,533 | +0.14% | 500 |
|---|
| 2025.10.20 | ₩33,509 | ₩34,138 | ₩32,969 | ₩33,649 | +0.42% | 1.4만 |
|---|
| 2025.10.17 | ₩33,829 | ₩34,723 | ₩33,283 | ₩33,512 | -0.94% | 2.7천 |
|---|
| 2025.10.16 | ₩33,970 | ₩34,070 | ₩33,591 | ₩33,680 | -0.85% | 3.2만 |
|---|
| 2025.10.15 | ₩33,983 | ₩33,983 | ₩33,683 | ₩33,779 | -0.60% | 1.7천 |
|---|
| 2025.10.14 | ₩33,603 | ₩33,773 | ₩33,509 | ₩33,692 | +0.27% | 1.5천 |
|---|
| 2025.10.13 | ₩33,689 | ₩33,853 | ₩33,336 | ₩33,609 | -0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩33,096 | ₩33,515 | ₩33,096 | ₩33,176 | +0.24% | 2.3천 |
|---|