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 | ₩57,733 | ₩57,894 | ₩57,411 | ₩57,894 | +0.28% | 2천 |
| 2026.10.08 | ₩56,674 | ₩56,674 | ₩56,566 | ₩56,566 | -0.19% | 300 |
| 2026.10.07 | ₩57,156 | ₩57,478 | ₩57,156 | ₩57,210 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,867 | ₩57,867 | ₩57,626 | ₩57,639 | -0.39% | 2.1천 |
| 2026.10.05 | ₩58,055 | ₩58,578 | ₩58,055 | ₩58,363 | +0.53% | 1.7천 |
| 2026.10.02 | ₩57,116 | ₩57,720 | ₩57,116 | ₩57,720 | +1.06% | 800 |
| 2026.10.01 | ₩57,170 | ₩57,170 | ₩57,170 | ₩57,170 | 0.00% | 100 |
| 2026.09.30 | ₩57,156 | ₩57,156 | ₩57,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,156 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,505 | ₩57,854 | ₩57,505 | ₩57,854 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,679 | ₩57,679 | ₩57,425 | ₩57,559 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,337 | ₩58,377 | ₩58,337 | ₩58,377 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,733 | ₩58,122 | ₩57,733 | ₩58,122 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,934 | ₩58,042 | ₩57,518 | ₩57,518 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,404 | ₩58,417 | ₩58,202 | ₩58,377 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,444 | ₩58,524 | ₩58,162 | ₩58,323 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,921 | ₩58,001 | ₩57,626 | ₩57,867 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,591 | ₩58,658 | ₩58,176 | ₩58,176 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩58,095 | ₩58,095 | ₩57,291 | ₩57,586 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,666 | ₩57,706 | ₩57,666 | ₩57,706 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩58,042 | ₩58,913 | ₩58,042 | ₩58,551 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,699 | ₩58,699 | ₩58,243 | ₩58,269 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,618 | ₩58,793 | ₩58,538 | ₩58,565 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,678 | ₩59,678 | ₩59,356 | ₩59,356 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,785 | ₩59,785 | ₩59,570 | ₩59,597 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩60,026 | ₩60,026 | ₩59,785 | ₩59,906 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩60,268 | ₩60,268 | ₩60,053 | ₩60,227 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩59,181 | ₩59,932 | ₩59,155 | ₩59,932 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,819 | ₩59,155 | ₩58,806 | ₩58,806 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,833 | ₩59,181 | ₩58,833 | ₩59,181 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,691 | ₩59,691 | ₩59,222 | ₩59,222 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,362 | ₩60,362 | ₩60,241 | ₩60,241 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,973 | ₩60,107 | ₩59,959 | ₩59,986 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩60,160 | ₩60,160 | ₩59,879 | ₩59,906 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,476 | ₩59,946 | ₩59,476 | ₩59,785 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,383 | ₩59,651 | ₩58,967 | ₩59,450 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩59,007 | ₩59,517 | ₩58,873 | ₩58,873 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,925 | ₩60,925 | ₩59,476 | ₩59,476 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩60,160 | ₩60,308 | ₩60,013 | ₩60,160 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,348 | ₩60,697 | ₩60,348 | ₩60,697 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,892 | ₩60,040 | ₩59,892 | ₩59,946 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩61,126 | ₩61,126 | ₩59,973 | ₩59,973 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,609 | ₩61,743 | ₩61,260 | ₩61,408 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,931 | ₩61,931 | ₩61,381 | ₩61,381 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩62,051 | ₩62,239 | ₩61,957 | ₩61,957 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,507 | ₩62,507 | ₩62,065 | ₩62,252 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,628 | ₩62,628 | ₩61,917 | ₩61,917 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩63,178 | ₩63,366 | ₩62,722 | ₩63,017 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,480 | ₩63,084 | ₩62,480 | ₩62,856 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩62,159 | ₩62,159 | ₩61,636 | ₩61,971 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩61,072 | ₩62,092 | ₩61,019 | ₩62,011 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩61,998 | ₩61,998 | ₩61,998 | ₩61,998 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,971 | ₩61,971 | ₩61,676 | ₩61,676 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩62,159 | ₩62,708 | ₩62,159 | ₩62,708 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,775 | ₩62,883 | ₩62,454 | ₩62,454 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩62,078 | ₩62,078 | ₩62,038 | ₩62,038 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,823 | ₩61,877 | ₩61,810 | ₩61,877 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,682 | ₩62,682 | ₩62,615 | ₩62,615 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,931 | ₩62,601 | ₩61,931 | ₩62,601 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,749 | ₩62,749 | ₩61,662 | ₩61,662 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,890 | ₩62,655 | ₩61,528 | ₩62,480 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩63,003 | ₩63,003 | ₩62,480 | ₩62,668 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩63,191 | ₩63,191 | ₩63,191 | ₩63,191 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,279 | ₩62,843 | ₩62,279 | ₩62,588 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩62,320 | ₩62,320 | ₩61,890 | ₩61,917 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩63,030 | ₩63,030 | ₩62,252 | ₩62,574 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,548 | ₩63,084 | ₩62,548 | ₩63,044 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,689 | ₩61,904 | ₩61,569 | ₩61,904 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩63,258 | ₩63,419 | ₩62,802 | ₩63,231 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,875 | ₩64,076 | ₩63,781 | ₩63,822 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,385 | ₩64,385 | ₩62,869 | ₩63,084 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩65,082 | ₩65,082 | ₩64,358 | ₩64,398 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,881 | ₩65,686 | ₩64,854 | ₩65,619 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩64,210 | ₩64,787 | ₩64,210 | ₩64,787 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,707 | ₩64,774 | ₩64,237 | ₩64,237 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,753 | ₩66,262 | ₩65,149 | ₩65,511 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩64,251 | ₩64,251 | ₩63,982 | ₩63,982 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩63,982 | ₩64,197 | ₩63,982 | ₩64,197 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,538 | ₩65,739 | ₩65,297 | ₩65,444 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,666 | ₩64,720 | ₩64,385 | ₩64,586 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,599 | ₩64,613 | ₩63,687 | ₩63,687 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,827 | ₩64,827 | ₩64,076 | ₩64,076 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,640 | ₩64,693 | ₩64,398 | ₩64,398 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩63,111 | ₩63,728 | ₩63,111 | ₩63,728 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,850 | ₩62,695 | ₩61,850 | ₩62,695 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩60,992 | ₩61,072 | ₩60,509 | ₩60,509 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,812 | ₩61,354 | ₩59,812 | ₩61,354 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩62,172 | ₩62,172 | ₩61,636 | ₩61,636 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,536 | ₩60,670 | ₩60,522 | ₩60,670 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩64,076 | ₩64,076 | ₩63,848 | ₩63,848 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,438 | ₩64,438 | ₩63,929 | ₩63,969 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,446 | ₩64,157 | ₩63,446 | ₩63,969 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,971 | ₩62,923 | ₩61,971 | ₩62,548 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,413 | ₩62,413 | ₩62,413 | ₩62,413 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩62,293 | ₩63,084 | ₩62,293 | ₩62,655 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,936 | ₩62,936 | ₩62,936 | ₩62,936 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩63,084 | ₩63,312 | ₩62,950 | ₩63,312 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,944 | ₩61,998 | ₩61,944 | ₩61,998 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,858 | ₩61,421 | ₩60,858 | ₩61,421 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,683 | ₩61,206 | ₩60,683 | ₩61,180 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,544 | ₩60,549 | ₩59,342 | ₩60,120 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩61,220 | ₩61,542 | ₩60,670 | ₩60,818 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩62,092 | ₩62,092 | ₩61,528 | ₩61,528 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,641 | ₩63,030 | ₩62,641 | ₩62,990 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,534 | ₩62,829 | ₩62,427 | ₩62,749 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩62,078 | ₩62,078 | ₩62,078 | ₩62,078 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩62,293 | ₩62,507 | ₩62,293 | ₩62,507 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩62,024 | ₩62,320 | ₩61,850 | ₩62,118 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,641 | ₩62,641 | ₩61,086 | ₩61,367 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,775 | ₩62,775 | ₩62,065 | ₩62,306 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,448 | ₩62,145 | ₩61,421 | ₩62,011 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩61,180 | ₩61,180 | ₩60,429 | ₩60,429 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,697 | ₩60,978 | ₩60,697 | ₩60,938 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,825 | ₩60,764 | ₩59,825 | ₩60,764 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩59,195 | ₩59,195 | ₩58,953 | ₩59,074 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,329 | ₩59,329 | ₩58,216 | ₩58,337 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,342 | ₩59,356 | ₩59,222 | ₩59,356 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,725 | ₩58,725 | ₩58,605 | ₩58,725 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,591 | ₩58,591 | ₩57,907 | ₩58,243 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,632 | ₩58,632 | ₩58,390 | ₩58,511 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩59,155 | ₩59,155 | ₩58,001 | ₩58,283 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,846 | ₩59,155 | ₩58,846 | ₩59,047 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,793 | ₩59,289 | ₩58,793 | ₩58,940 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,974 | ₩57,974 | ₩57,586 | ₩57,706 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,430 | ₩58,430 | ₩57,344 | ₩57,746 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,666 | ₩58,202 | ₩57,666 | ₩58,202 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,821 | ₩57,612 | ₩56,821 | ₩57,599 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,660 | ₩56,928 | ₩56,660 | ₩56,700 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,561 | ₩56,674 | ₩55,561 | ₩56,674 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩55,051 | ₩55,265 | ₩54,810 | ₩55,131 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,670 | ₩53,777 | ₩53,455 | ₩53,455 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,965 | ₩54,085 | ₩53,522 | ₩53,844 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩54,032 | ₩54,032 | ₩54,032 | ₩54,032 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,522 | ₩54,005 | ₩53,348 | ₩53,348 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,691 | ₩52,691 | ₩52,691 | ₩52,691 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩51,068 | ₩51,323 | ₩50,907 | ₩51,323 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,717 | ₩52,717 | ₩52,369 | ₩52,409 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,549 | ₩53,683 | ₩52,731 | ₩52,731 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩54,005 | ₩54,407 | ₩54,005 | ₩54,045 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩53,267 | ₩54,246 | ₩53,267 | ₩54,045 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,852 | ₩52,945 | ₩52,852 | ₩52,945 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,792 | ₩51,806 | ₩51,712 | ₩51,806 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,443 | ₩52,986 | ₩51,443 | ₩52,811 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,637 | ₩52,637 | ₩52,449 | ₩52,449 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩52,020 | ₩52,221 | ₩52,020 | ₩52,221 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,953 | ₩52,034 | ₩51,752 | ₩51,752 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩51,256 | ₩51,256 | ₩51,256 | ₩51,256 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,671 | ₩51,671 | ₩51,215 | ₩51,215 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,752 | ₩52,114 | ₩51,604 | ₩52,114 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,631 | ₩52,717 | ₩51,631 | ₩51,738 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩50,223 | ₩51,363 | ₩50,210 | ₩51,363 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,733 | ₩50,813 | ₩50,733 | ₩50,813 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,664 | ₩52,664 | ₩51,336 | ₩51,913 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,549 | ₩53,549 | ₩53,200 | ₩53,200 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,932 | ₩52,932 | ₩52,932 | ₩52,932 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩55,078 | ₩55,547 | ₩55,078 | ₩55,547 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,313 | ₩54,769 | ₩54,313 | ₩54,769 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩55,051 | ₩55,051 | ₩55,051 | ₩55,051 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,574 | ₩55,681 | ₩55,574 | ₩55,681 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩55,091 | ₩55,601 | ₩55,091 | ₩55,520 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,319 | ₩55,319 | ₩54,823 | ₩54,984 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩55,265 | ₩55,279 | ₩55,172 | ₩55,279 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,924 | ₩54,273 | ₩53,898 | ₩54,273 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩54,233 | ₩54,380 | ₩54,139 | ₩54,380 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,495 | ₩54,045 | ₩53,442 | ₩53,750 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,616 | ₩53,737 | ₩53,616 | ₩53,737 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,455 | ₩53,509 | ₩53,388 | ₩53,388 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩54,126 | ₩54,126 | ₩53,871 | ₩54,126 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩54,273 | ₩54,273 | ₩53,696 | ₩53,696 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,777 | ₩54,702 | ₩53,777 | ₩54,514 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,497 | ₩53,361 | ₩51,497 | ₩53,361 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,390 | ₩51,403 | ₩50,961 | ₩50,961 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,800 | ₩51,551 | ₩50,800 | ₩51,457 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,597 | ₩53,066 | ₩52,597 | ₩53,066 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩51,189 | ₩52,771 | ₩51,189 | ₩52,771 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,396 | ₩52,543 | ₩51,738 | ₩51,806 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩53,120 | ₩53,120 | ₩52,932 | ₩52,932 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,308 | ₩53,308 | ₩52,637 | ₩52,892 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩53,267 | ₩53,536 | ₩53,267 | ₩53,455 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,959 | ₩52,999 | ₩52,825 | ₩52,959 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,878 | ₩52,878 | ₩52,570 | ₩52,744 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,375 | ₩53,375 | ₩53,187 | ₩53,214 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,980 | ₩53,066 | ₩51,980 | ₩52,838 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,323 | ₩52,168 | ₩51,323 | ₩51,832 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,503 | ₩52,503 | ₩52,342 | ₩52,396 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,543 | ₩52,758 | ₩52,530 | ₩52,543 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,283 | ₩51,618 | ₩51,175 | ₩51,524 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,645 | ₩51,658 | ₩51,604 | ₩51,658 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,470 | ₩51,658 | ₩51,470 | ₩51,658 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,692 | ₩51,350 | ₩50,692 | ₩51,296 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩50,250 | ₩50,397 | ₩50,250 | ₩50,397 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩50,236 | ₩50,464 | ₩50,196 | ₩50,344 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,639 | ₩50,719 | ₩50,612 | ₩50,612 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,949 | ₩50,236 | ₩48,949 | ₩50,156 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,667 | ₩48,882 | ₩48,386 | ₩48,721 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩49,110 | ₩49,110 | ₩48,681 | ₩48,681 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,660 | ₩49,660 | ₩49,553 | ₩49,553 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,848 | ₩49,888 | ₩49,834 | ₩49,834 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩50,236 | ₩50,236 | ₩50,236 | ₩50,236 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,955 | ₩50,236 | ₩49,955 | ₩50,236 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,874 | ₩50,183 | ₩49,874 | ₩50,116 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,633 | ₩50,022 | ₩49,633 | ₩50,022 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,949 | ₩49,418 | ₩48,949 | ₩49,338 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,627 | ₩48,869 | ₩48,627 | ₩48,775 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,399 | ₩48,399 | ₩48,051 | ₩48,051 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,587 | ₩48,775 | ₩48,587 | ₩48,775 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩49,123 | ₩49,123 | ₩48,936 | ₩48,936 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩49,003 | ₩49,003 | ₩48,882 | ₩48,882 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩50,156 | ₩50,263 | ₩50,143 | ₩50,143 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩49,150 | ₩49,727 | ₩49,150 | ₩49,727 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩49,190 | ₩49,190 | ₩49,137 | ₩49,137 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩49,110 | ₩49,217 | ₩49,083 | ₩49,110 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,526 | ₩49,526 | ₩49,445 | ₩49,445 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩49,083 | ₩49,646 | ₩49,083 | ₩49,499 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩49,016 | ₩49,472 | ₩49,016 | ₩49,258 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,754 | ₩49,754 | ₩49,177 | ₩49,177 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,848 | ₩49,848 | ₩49,754 | ₩49,754 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩50,196 | ₩50,236 | ₩50,196 | ₩50,236 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩50,116 | ₩50,129 | ₩50,116 | ₩50,129 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩49,177 | ₩49,834 | ₩49,177 | ₩49,834 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,560 | ₩49,217 | ₩48,560 | ₩49,217 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩47,125 | ₩48,010 | ₩47,125 | ₩47,916 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,654 | ₩48,708 | ₩47,005 | ₩47,005 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩48,064 | ₩48,064 | ₩48,024 | ₩48,024 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩48,010 | ₩48,010 | ₩48,010 | ₩48,010 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,909 | ₩48,909 | ₩48,158 | ₩48,265 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,520 | ₩49,164 | ₩48,520 | ₩48,761 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,941 | ₩49,941 | ₩48,748 | ₩48,909 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,518 | ₩50,518 | ₩50,451 | ₩50,451 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩50,250 | ₩50,290 | ₩50,236 | ₩50,236 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,384 | ₩50,813 | ₩50,371 | ₩50,813 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,279 | ₩49,472 | ₩48,279 | ₩49,472 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩50,062 | ₩50,062 | ₩49,217 | ₩49,217 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩49,204 | ₩50,156 | ₩49,204 | ₩49,861 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩50,022 | ₩50,022 | ₩49,512 | ₩49,512 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩50,210 | ₩50,867 | ₩50,210 | ₩50,719 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,363 | ₩51,363 | ₩50,558 | ₩50,666 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,624 | ₩52,624 | ₩51,175 | ₩51,175 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,583 | ₩53,562 | ₩52,583 | ₩52,838 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩53,066 | ₩53,428 | ₩53,012 | ₩53,267 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,932 | ₩52,932 | ₩52,557 | ₩52,878 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,355 | ₩52,355 | ₩52,355 | ₩52,355 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,706 | ₩51,122 | ₩50,706 | ₩50,880 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩50,102 | ₩50,102 | ₩49,821 | ₩49,821 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,819 | ₩51,819 | ₩51,390 | ₩51,591 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,953 | ₩51,953 | ₩51,819 | ₩51,819 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,652 | ₩51,041 | ₩50,652 | ₩51,041 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,449 | ₩52,624 | ₩51,631 | ₩51,832 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,583 | ₩52,583 | ₩52,127 | ₩52,168 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,457 | ₩52,020 | ₩51,457 | ₩51,832 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,524 | ₩51,886 | ₩51,524 | ₩51,886 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,503 | ₩52,503 | ₩50,639 | ₩50,639 | -3.55% | 700 |
|---|