시장 데이터를 불러오는 중
전체 종목
CapForce IBD Breakout Opportunities ETF 과거 주가
CapForce IBD Breakout Opportunities ETF · BOUT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CapForce IBD Breakout Opportunities ETF · BOUT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,688 | ₩57,849 | ₩57,366 | ₩57,849 | +0.28% | 2천 |
| 2026.10.08 | ₩56,629 | ₩56,629 | ₩56,522 | ₩56,522 | -0.19% | 300 |
| 2026.10.07 | ₩57,112 | ₩57,433 | ₩57,112 | ₩57,165 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,822 | ₩57,822 | ₩57,581 | ₩57,594 | -0.39% | 2.1천 |
| 2026.10.05 | ₩58,009 | ₩58,532 | ₩58,009 | ₩58,318 | +0.53% | 1.7천 |
| 2026.10.02 | ₩57,071 | ₩57,674 | ₩57,071 | ₩57,674 | +1.06% | 800 |
| 2026.10.01 | ₩57,125 | ₩57,125 | ₩57,125 | ₩57,125 | 0.00% | 100 |
| 2026.09.30 | ₩57,112 | ₩57,112 | ₩57,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,112 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,460 | ₩57,808 | ₩57,460 | ₩57,808 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,634 | ₩57,634 | ₩57,380 | ₩57,514 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,291 | ₩58,331 | ₩58,291 | ₩58,331 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,688 | ₩58,076 | ₩57,688 | ₩58,076 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,889 | ₩57,996 | ₩57,473 | ₩57,473 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,358 | ₩58,371 | ₩58,157 | ₩58,331 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,398 | ₩58,478 | ₩58,117 | ₩58,277 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,875 | ₩57,956 | ₩57,581 | ₩57,822 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,545 | ₩58,612 | ₩58,130 | ₩58,130 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩58,050 | ₩58,050 | ₩57,246 | ₩57,540 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,621 | ₩57,661 | ₩57,621 | ₩57,661 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩57,996 | ₩58,867 | ₩57,996 | ₩58,505 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,653 | ₩58,653 | ₩58,197 | ₩58,224 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,572 | ₩58,746 | ₩58,492 | ₩58,519 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,631 | ₩59,631 | ₩59,309 | ₩59,309 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,738 | ₩59,738 | ₩59,524 | ₩59,550 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩59,979 | ₩59,979 | ₩59,738 | ₩59,859 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩60,220 | ₩60,220 | ₩60,006 | ₩60,180 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩59,135 | ₩59,885 | ₩59,108 | ₩59,885 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,773 | ₩59,108 | ₩58,760 | ₩58,760 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,787 | ₩59,135 | ₩58,787 | ₩59,135 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,644 | ₩59,644 | ₩59,175 | ₩59,175 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,314 | ₩60,314 | ₩60,194 | ₩60,194 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,926 | ₩60,060 | ₩59,912 | ₩59,939 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩60,113 | ₩60,113 | ₩59,832 | ₩59,859 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,430 | ₩59,899 | ₩59,430 | ₩59,738 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,336 | ₩59,604 | ₩58,921 | ₩59,403 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩58,961 | ₩59,470 | ₩58,827 | ₩58,827 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,877 | ₩60,877 | ₩59,430 | ₩59,430 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩60,113 | ₩60,261 | ₩59,966 | ₩60,113 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,301 | ₩60,649 | ₩60,301 | ₩60,649 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,845 | ₩59,993 | ₩59,845 | ₩59,899 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩61,078 | ₩61,078 | ₩59,926 | ₩59,926 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,561 | ₩61,695 | ₩61,212 | ₩61,360 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,882 | ₩61,882 | ₩61,333 | ₩61,333 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩62,003 | ₩62,190 | ₩61,909 | ₩61,909 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,458 | ₩62,458 | ₩62,016 | ₩62,204 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,579 | ₩62,579 | ₩61,869 | ₩61,869 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩63,128 | ₩63,316 | ₩62,673 | ₩62,968 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,432 | ₩63,035 | ₩62,432 | ₩62,807 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩62,110 | ₩62,110 | ₩61,587 | ₩61,922 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩61,025 | ₩62,043 | ₩60,971 | ₩61,963 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩61,949 | ₩61,949 | ₩61,949 | ₩61,949 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,922 | ₩61,922 | ₩61,628 | ₩61,628 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩62,110 | ₩62,659 | ₩62,110 | ₩62,659 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,726 | ₩62,834 | ₩62,405 | ₩62,405 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩62,030 | ₩62,030 | ₩61,989 | ₩61,989 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,775 | ₩61,829 | ₩61,762 | ₩61,829 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,633 | ₩62,633 | ₩62,566 | ₩62,566 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,882 | ₩62,552 | ₩61,882 | ₩62,552 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,700 | ₩62,700 | ₩61,614 | ₩61,614 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,842 | ₩62,606 | ₩61,480 | ₩62,432 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩62,954 | ₩62,954 | ₩62,432 | ₩62,619 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩63,142 | ₩63,142 | ₩63,142 | ₩63,142 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,231 | ₩62,793 | ₩62,231 | ₩62,539 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩62,271 | ₩62,271 | ₩61,842 | ₩61,869 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩62,981 | ₩62,981 | ₩62,204 | ₩62,525 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,499 | ₩63,035 | ₩62,499 | ₩62,994 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,641 | ₩61,855 | ₩61,520 | ₩61,855 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩63,209 | ₩63,370 | ₩62,753 | ₩63,182 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,825 | ₩64,026 | ₩63,731 | ₩63,772 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,334 | ₩64,334 | ₩62,820 | ₩63,035 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩65,031 | ₩65,031 | ₩64,308 | ₩64,348 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,830 | ₩65,634 | ₩64,803 | ₩65,567 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩64,160 | ₩64,736 | ₩64,160 | ₩64,736 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,656 | ₩64,723 | ₩64,187 | ₩64,187 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,701 | ₩66,210 | ₩65,098 | ₩65,460 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩64,200 | ₩64,200 | ₩63,932 | ₩63,932 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩63,932 | ₩64,147 | ₩63,932 | ₩64,147 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,487 | ₩65,688 | ₩65,246 | ₩65,393 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,616 | ₩64,669 | ₩64,334 | ₩64,535 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,549 | ₩64,562 | ₩63,638 | ₩63,638 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,777 | ₩64,777 | ₩64,026 | ₩64,026 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,589 | ₩64,643 | ₩64,348 | ₩64,348 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩63,061 | ₩63,678 | ₩63,061 | ₩63,678 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,802 | ₩62,646 | ₩61,802 | ₩62,646 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩60,944 | ₩61,025 | ₩60,462 | ₩60,462 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,765 | ₩61,306 | ₩59,765 | ₩61,306 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩62,123 | ₩62,123 | ₩61,587 | ₩61,587 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,489 | ₩60,623 | ₩60,475 | ₩60,623 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩64,026 | ₩64,026 | ₩63,798 | ₩63,798 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,388 | ₩64,388 | ₩63,879 | ₩63,919 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,396 | ₩64,107 | ₩63,396 | ₩63,919 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,922 | ₩62,874 | ₩61,922 | ₩62,499 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,365 | ₩62,365 | ₩62,365 | ₩62,365 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩62,244 | ₩63,035 | ₩62,244 | ₩62,606 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,887 | ₩62,887 | ₩62,887 | ₩62,887 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩63,035 | ₩63,262 | ₩62,901 | ₩63,262 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,896 | ₩61,949 | ₩61,896 | ₩61,949 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,810 | ₩61,373 | ₩60,810 | ₩61,373 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,636 | ₩61,159 | ₩60,636 | ₩61,132 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,497 | ₩60,502 | ₩59,296 | ₩60,073 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩61,172 | ₩61,494 | ₩60,623 | ₩60,770 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩62,043 | ₩62,043 | ₩61,480 | ₩61,480 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,592 | ₩62,981 | ₩62,592 | ₩62,941 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,485 | ₩62,780 | ₩62,378 | ₩62,700 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩62,030 | ₩62,030 | ₩62,030 | ₩62,030 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩62,244 | ₩62,458 | ₩62,244 | ₩62,458 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩61,976 | ₩62,271 | ₩61,802 | ₩62,070 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,592 | ₩62,592 | ₩61,038 | ₩61,319 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,726 | ₩62,726 | ₩62,016 | ₩62,257 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,400 | ₩62,097 | ₩61,373 | ₩61,963 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩61,132 | ₩61,132 | ₩60,381 | ₩60,381 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,649 | ₩60,931 | ₩60,649 | ₩60,891 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,778 | ₩60,716 | ₩59,778 | ₩60,716 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩59,148 | ₩59,148 | ₩58,907 | ₩59,028 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,282 | ₩59,282 | ₩58,170 | ₩58,291 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,296 | ₩59,309 | ₩59,175 | ₩59,309 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,679 | ₩58,679 | ₩58,559 | ₩58,679 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,545 | ₩58,545 | ₩57,862 | ₩58,197 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,586 | ₩58,586 | ₩58,344 | ₩58,465 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩59,108 | ₩59,108 | ₩57,956 | ₩58,237 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,800 | ₩59,108 | ₩58,800 | ₩59,001 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,746 | ₩59,242 | ₩58,746 | ₩58,894 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,929 | ₩57,929 | ₩57,540 | ₩57,661 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,385 | ₩58,385 | ₩57,299 | ₩57,701 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,621 | ₩58,157 | ₩57,621 | ₩58,157 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,777 | ₩57,567 | ₩56,777 | ₩57,554 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,616 | ₩56,884 | ₩56,616 | ₩56,656 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,517 | ₩56,629 | ₩55,517 | ₩56,629 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩55,008 | ₩55,222 | ₩54,767 | ₩55,088 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,628 | ₩53,735 | ₩53,413 | ₩53,413 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,922 | ₩54,043 | ₩53,480 | ₩53,802 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩53,989 | ₩53,989 | ₩53,989 | ₩53,989 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,480 | ₩53,963 | ₩53,306 | ₩53,306 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,649 | ₩52,649 | ₩52,649 | ₩52,649 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩51,028 | ₩51,283 | ₩50,867 | ₩51,283 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,676 | ₩52,676 | ₩52,328 | ₩52,368 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,507 | ₩53,641 | ₩52,690 | ₩52,690 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩53,963 | ₩54,365 | ₩53,963 | ₩54,003 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩53,226 | ₩54,204 | ₩53,226 | ₩54,003 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,810 | ₩52,904 | ₩52,810 | ₩52,904 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,752 | ₩51,765 | ₩51,671 | ₩51,765 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,403 | ₩52,944 | ₩51,403 | ₩52,770 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,596 | ₩52,596 | ₩52,408 | ₩52,408 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩51,979 | ₩52,180 | ₩51,979 | ₩52,180 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,912 | ₩51,993 | ₩51,711 | ₩51,711 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩51,216 | ₩51,216 | ₩51,216 | ₩51,216 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,631 | ₩51,631 | ₩51,175 | ₩51,175 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,711 | ₩52,073 | ₩51,564 | ₩52,073 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,591 | ₩52,676 | ₩51,591 | ₩51,698 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩50,184 | ₩51,323 | ₩50,170 | ₩51,323 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,693 | ₩50,773 | ₩50,693 | ₩50,773 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,623 | ₩52,623 | ₩51,296 | ₩51,872 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,507 | ₩53,507 | ₩53,159 | ₩53,159 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,891 | ₩52,891 | ₩52,891 | ₩52,891 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩55,035 | ₩55,504 | ₩55,035 | ₩55,504 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,271 | ₩54,726 | ₩54,271 | ₩54,726 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩55,008 | ₩55,008 | ₩55,008 | ₩55,008 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,530 | ₩55,638 | ₩55,530 | ₩55,638 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩55,048 | ₩55,557 | ₩55,048 | ₩55,477 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,276 | ₩55,276 | ₩54,780 | ₩54,941 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩55,222 | ₩55,236 | ₩55,128 | ₩55,236 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,882 | ₩54,231 | ₩53,855 | ₩54,231 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩54,190 | ₩54,338 | ₩54,097 | ₩54,338 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,453 | ₩54,003 | ₩53,400 | ₩53,708 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,574 | ₩53,695 | ₩53,574 | ₩53,695 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,413 | ₩53,467 | ₩53,346 | ₩53,346 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩54,083 | ₩54,083 | ₩53,829 | ₩54,083 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩54,231 | ₩54,231 | ₩53,654 | ₩53,654 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,735 | ₩54,659 | ₩53,735 | ₩54,472 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,457 | ₩53,319 | ₩51,457 | ₩53,319 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,350 | ₩51,363 | ₩50,921 | ₩50,921 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,760 | ₩51,510 | ₩50,760 | ₩51,417 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,556 | ₩53,025 | ₩52,556 | ₩53,025 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩51,149 | ₩52,730 | ₩51,149 | ₩52,730 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,355 | ₩52,502 | ₩51,698 | ₩51,765 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩53,078 | ₩53,078 | ₩52,891 | ₩52,891 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,266 | ₩53,266 | ₩52,596 | ₩52,850 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩53,226 | ₩53,494 | ₩53,226 | ₩53,413 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,917 | ₩52,958 | ₩52,783 | ₩52,917 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,837 | ₩52,837 | ₩52,529 | ₩52,703 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,333 | ₩53,333 | ₩53,145 | ₩53,172 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,939 | ₩53,025 | ₩51,939 | ₩52,797 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,283 | ₩52,127 | ₩51,283 | ₩51,792 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,462 | ₩52,462 | ₩52,301 | ₩52,355 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,502 | ₩52,716 | ₩52,489 | ₩52,502 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,242 | ₩51,577 | ₩51,135 | ₩51,484 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,604 | ₩51,618 | ₩51,564 | ₩51,618 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,430 | ₩51,618 | ₩51,430 | ₩51,618 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,653 | ₩51,309 | ₩50,653 | ₩51,256 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩50,211 | ₩50,358 | ₩50,211 | ₩50,358 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩50,197 | ₩50,425 | ₩50,157 | ₩50,304 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,599 | ₩50,680 | ₩50,572 | ₩50,572 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,911 | ₩50,197 | ₩48,911 | ₩50,117 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,629 | ₩48,844 | ₩48,348 | ₩48,683 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩49,072 | ₩49,072 | ₩48,643 | ₩48,643 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,621 | ₩49,621 | ₩49,514 | ₩49,514 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,809 | ₩49,849 | ₩49,795 | ₩49,795 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩50,197 | ₩50,197 | ₩50,197 | ₩50,197 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,916 | ₩50,197 | ₩49,916 | ₩50,197 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,835 | ₩50,144 | ₩49,835 | ₩50,077 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,594 | ₩49,983 | ₩49,594 | ₩49,983 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,911 | ₩49,380 | ₩48,911 | ₩49,299 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,589 | ₩48,830 | ₩48,589 | ₩48,737 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,361 | ₩48,361 | ₩48,013 | ₩48,013 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,549 | ₩48,737 | ₩48,549 | ₩48,737 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩49,085 | ₩49,085 | ₩48,897 | ₩48,897 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩48,964 | ₩48,964 | ₩48,844 | ₩48,844 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩50,117 | ₩50,224 | ₩50,103 | ₩50,103 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩49,112 | ₩49,688 | ₩49,112 | ₩49,688 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩49,152 | ₩49,152 | ₩49,098 | ₩49,098 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩49,072 | ₩49,179 | ₩49,045 | ₩49,072 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,487 | ₩49,487 | ₩49,407 | ₩49,407 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩49,045 | ₩49,608 | ₩49,045 | ₩49,460 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩48,978 | ₩49,433 | ₩48,978 | ₩49,219 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,715 | ₩49,715 | ₩49,139 | ₩49,139 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,809 | ₩49,809 | ₩49,715 | ₩49,715 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩50,157 | ₩50,197 | ₩50,157 | ₩50,197 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩50,077 | ₩50,090 | ₩50,077 | ₩50,090 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩49,139 | ₩49,795 | ₩49,139 | ₩49,795 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,522 | ₩49,179 | ₩48,522 | ₩49,179 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩47,088 | ₩47,973 | ₩47,088 | ₩47,879 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,616 | ₩48,670 | ₩46,968 | ₩46,968 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩48,026 | ₩48,026 | ₩47,986 | ₩47,986 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩47,973 | ₩47,973 | ₩47,973 | ₩47,973 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,871 | ₩48,871 | ₩48,120 | ₩48,227 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,482 | ₩49,125 | ₩48,482 | ₩48,723 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,902 | ₩49,902 | ₩48,710 | ₩48,871 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,479 | ₩50,479 | ₩50,412 | ₩50,412 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩50,211 | ₩50,251 | ₩50,197 | ₩50,197 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,345 | ₩50,773 | ₩50,331 | ₩50,773 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,241 | ₩49,433 | ₩48,241 | ₩49,433 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩50,023 | ₩50,023 | ₩49,179 | ₩49,179 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩49,165 | ₩50,117 | ₩49,165 | ₩49,822 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩49,983 | ₩49,983 | ₩49,474 | ₩49,474 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩50,170 | ₩50,827 | ₩50,170 | ₩50,680 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,323 | ₩51,323 | ₩50,519 | ₩50,626 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,582 | ₩52,582 | ₩51,135 | ₩51,135 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,542 | ₩53,520 | ₩52,542 | ₩52,797 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩53,025 | ₩53,386 | ₩52,971 | ₩53,226 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,891 | ₩52,891 | ₩52,515 | ₩52,837 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,666 | ₩51,082 | ₩50,666 | ₩50,840 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩50,063 | ₩50,063 | ₩49,782 | ₩49,782 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,778 | ₩51,778 | ₩51,350 | ₩51,551 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,912 | ₩51,912 | ₩51,778 | ₩51,778 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,613 | ₩51,001 | ₩50,613 | ₩51,001 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,408 | ₩52,582 | ₩51,591 | ₩51,792 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,542 | ₩52,542 | ₩52,087 | ₩52,127 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,417 | ₩51,979 | ₩51,417 | ₩51,792 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,484 | ₩51,845 | ₩51,484 | ₩51,845 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,462 | ₩52,462 | ₩50,599 | ₩50,599 | -3.55% | 700 |
|---|