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 | ₩57,753 | ₩57,914 | ₩57,431 | ₩57,914 | +0.28% | 2천 |
| 2026.10.08 | ₩56,693 | ₩56,693 | ₩56,586 | ₩56,586 | -0.19% | 300 |
| 2026.10.07 | ₩57,176 | ₩57,498 | ₩57,176 | ₩57,230 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,887 | ₩57,887 | ₩57,646 | ₩57,659 | -0.39% | 2.1천 |
| 2026.10.05 | ₩58,075 | ₩58,598 | ₩58,075 | ₩58,384 | +0.53% | 1.7천 |
| 2026.10.02 | ₩57,136 | ₩57,740 | ₩57,136 | ₩57,740 | +1.06% | 800 |
| 2026.10.01 | ₩57,190 | ₩57,190 | ₩57,190 | ₩57,190 | 0.00% | 100 |
| 2026.09.30 | ₩57,176 | ₩57,176 | ₩57,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,176 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,525 | ₩57,874 | ₩57,525 | ₩57,874 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,700 | ₩57,700 | ₩57,445 | ₩57,579 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,357 | ₩58,397 | ₩58,357 | ₩58,397 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,753 | ₩58,142 | ₩57,753 | ₩58,142 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,955 | ₩58,062 | ₩57,539 | ₩57,539 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,424 | ₩58,437 | ₩58,223 | ₩58,397 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,464 | ₩58,545 | ₩58,183 | ₩58,344 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,941 | ₩58,022 | ₩57,646 | ₩57,887 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,612 | ₩58,679 | ₩58,196 | ₩58,196 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩58,116 | ₩58,116 | ₩57,311 | ₩57,606 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,686 | ₩57,726 | ₩57,686 | ₩57,726 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩58,062 | ₩58,934 | ₩58,062 | ₩58,572 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,719 | ₩58,719 | ₩58,263 | ₩58,290 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,639 | ₩58,813 | ₩58,558 | ₩58,585 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,699 | ₩59,699 | ₩59,377 | ₩59,377 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,806 | ₩59,806 | ₩59,591 | ₩59,618 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩60,047 | ₩60,047 | ₩59,806 | ₩59,927 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩60,289 | ₩60,289 | ₩60,074 | ₩60,249 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩59,202 | ₩59,953 | ₩59,175 | ₩59,953 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,840 | ₩59,175 | ₩58,827 | ₩58,827 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,853 | ₩59,202 | ₩58,853 | ₩59,202 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,712 | ₩59,712 | ₩59,242 | ₩59,242 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,383 | ₩60,383 | ₩60,262 | ₩60,262 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,994 | ₩60,128 | ₩59,980 | ₩60,007 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩60,181 | ₩60,181 | ₩59,900 | ₩59,927 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,497 | ₩59,967 | ₩59,497 | ₩59,806 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,403 | ₩59,672 | ₩58,988 | ₩59,470 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩59,028 | ₩59,538 | ₩58,894 | ₩58,894 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,946 | ₩60,946 | ₩59,497 | ₩59,497 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩60,181 | ₩60,329 | ₩60,034 | ₩60,181 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,369 | ₩60,718 | ₩60,369 | ₩60,718 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,913 | ₩60,061 | ₩59,913 | ₩59,967 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩61,147 | ₩61,147 | ₩59,994 | ₩59,994 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,630 | ₩61,765 | ₩61,282 | ₩61,429 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,952 | ₩61,952 | ₩61,402 | ₩61,402 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩62,073 | ₩62,261 | ₩61,979 | ₩61,979 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,529 | ₩62,529 | ₩62,086 | ₩62,274 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,650 | ₩62,650 | ₩61,939 | ₩61,939 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩63,200 | ₩63,388 | ₩62,744 | ₩63,039 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,502 | ₩63,106 | ₩62,502 | ₩62,878 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩62,180 | ₩62,180 | ₩61,657 | ₩61,993 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩61,094 | ₩62,113 | ₩61,040 | ₩62,033 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩62,019 | ₩62,019 | ₩62,019 | ₩62,019 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,993 | ₩61,993 | ₩61,697 | ₩61,697 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩62,180 | ₩62,730 | ₩62,180 | ₩62,730 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,797 | ₩62,905 | ₩62,476 | ₩62,476 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩62,100 | ₩62,100 | ₩62,060 | ₩62,060 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,845 | ₩61,899 | ₩61,832 | ₩61,899 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,704 | ₩62,704 | ₩62,637 | ₩62,637 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,952 | ₩62,623 | ₩61,952 | ₩62,623 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,771 | ₩62,771 | ₩61,684 | ₩61,684 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,912 | ₩62,677 | ₩61,550 | ₩62,502 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩63,026 | ₩63,026 | ₩62,502 | ₩62,690 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩63,213 | ₩63,213 | ₩63,213 | ₩63,213 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,301 | ₩62,865 | ₩62,301 | ₩62,610 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩62,341 | ₩62,341 | ₩61,912 | ₩61,939 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩63,052 | ₩63,052 | ₩62,274 | ₩62,596 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,569 | ₩63,106 | ₩62,569 | ₩63,066 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,711 | ₩61,925 | ₩61,590 | ₩61,925 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩63,280 | ₩63,441 | ₩62,824 | ₩63,254 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,898 | ₩64,099 | ₩63,804 | ₩63,844 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,407 | ₩64,407 | ₩62,891 | ₩63,106 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩65,105 | ₩65,105 | ₩64,381 | ₩64,421 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,904 | ₩65,709 | ₩64,877 | ₩65,642 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩64,233 | ₩64,810 | ₩64,233 | ₩64,810 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,729 | ₩64,796 | ₩64,260 | ₩64,260 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,776 | ₩66,285 | ₩65,172 | ₩65,534 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩64,273 | ₩64,273 | ₩64,005 | ₩64,005 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩64,005 | ₩64,220 | ₩64,005 | ₩64,220 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,561 | ₩65,762 | ₩65,320 | ₩65,467 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,689 | ₩64,743 | ₩64,407 | ₩64,609 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,622 | ₩64,635 | ₩63,710 | ₩63,710 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,850 | ₩64,850 | ₩64,099 | ₩64,099 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,662 | ₩64,716 | ₩64,421 | ₩64,421 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩63,133 | ₩63,750 | ₩63,133 | ₩63,750 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,872 | ₩62,717 | ₩61,872 | ₩62,717 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩61,013 | ₩61,094 | ₩60,530 | ₩60,530 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,833 | ₩61,375 | ₩59,833 | ₩61,375 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩62,194 | ₩62,194 | ₩61,657 | ₩61,657 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,557 | ₩60,691 | ₩60,544 | ₩60,691 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩64,099 | ₩64,099 | ₩63,871 | ₩63,871 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,461 | ₩64,461 | ₩63,951 | ₩63,991 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,468 | ₩64,179 | ₩63,468 | ₩63,991 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,993 | ₩62,945 | ₩61,993 | ₩62,569 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,435 | ₩62,435 | ₩62,435 | ₩62,435 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩62,315 | ₩63,106 | ₩62,315 | ₩62,677 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,958 | ₩62,958 | ₩62,958 | ₩62,958 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩63,106 | ₩63,334 | ₩62,972 | ₩63,334 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,966 | ₩62,019 | ₩61,966 | ₩62,019 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,879 | ₩61,443 | ₩60,879 | ₩61,443 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,705 | ₩61,228 | ₩60,705 | ₩61,201 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,564 | ₩60,571 | ₩59,363 | ₩60,141 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩61,241 | ₩61,563 | ₩60,691 | ₩60,839 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩62,113 | ₩62,113 | ₩61,550 | ₩61,550 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,663 | ₩63,052 | ₩62,663 | ₩63,012 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,556 | ₩62,851 | ₩62,449 | ₩62,771 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩62,100 | ₩62,100 | ₩62,100 | ₩62,100 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩62,315 | ₩62,529 | ₩62,315 | ₩62,529 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩62,046 | ₩62,341 | ₩61,872 | ₩62,140 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,663 | ₩62,663 | ₩61,107 | ₩61,389 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,797 | ₩62,797 | ₩62,086 | ₩62,328 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,469 | ₩62,167 | ₩61,443 | ₩62,033 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩61,201 | ₩61,201 | ₩60,450 | ₩60,450 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,718 | ₩61,000 | ₩60,718 | ₩60,960 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,846 | ₩60,785 | ₩59,846 | ₩60,785 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩59,216 | ₩59,216 | ₩58,974 | ₩59,095 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,350 | ₩59,350 | ₩58,236 | ₩58,357 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,363 | ₩59,377 | ₩59,242 | ₩59,377 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,746 | ₩58,746 | ₩58,625 | ₩58,746 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,612 | ₩58,612 | ₩57,928 | ₩58,263 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,652 | ₩58,652 | ₩58,411 | ₩58,531 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩59,175 | ₩59,175 | ₩58,022 | ₩58,303 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,867 | ₩59,175 | ₩58,867 | ₩59,068 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,813 | ₩59,309 | ₩58,813 | ₩58,961 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,995 | ₩57,995 | ₩57,606 | ₩57,726 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,451 | ₩58,451 | ₩57,364 | ₩57,767 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,686 | ₩58,223 | ₩57,686 | ₩58,223 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,841 | ₩57,633 | ₩56,841 | ₩57,619 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,680 | ₩56,948 | ₩56,680 | ₩56,720 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,580 | ₩56,693 | ₩55,580 | ₩56,693 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩55,070 | ₩55,285 | ₩54,829 | ₩55,151 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,688 | ₩53,796 | ₩53,474 | ₩53,474 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,984 | ₩54,104 | ₩53,541 | ₩53,863 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩54,051 | ₩54,051 | ₩54,051 | ₩54,051 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,541 | ₩54,024 | ₩53,366 | ₩53,366 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,709 | ₩52,709 | ₩52,709 | ₩52,709 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩51,086 | ₩51,341 | ₩50,925 | ₩51,341 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,736 | ₩52,736 | ₩52,387 | ₩52,427 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,568 | ₩53,702 | ₩52,749 | ₩52,749 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩54,024 | ₩54,426 | ₩54,024 | ₩54,064 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩53,286 | ₩54,265 | ₩53,286 | ₩54,064 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,870 | ₩52,964 | ₩52,870 | ₩52,964 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,810 | ₩51,824 | ₩51,730 | ₩51,824 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,461 | ₩53,004 | ₩51,461 | ₩52,830 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,655 | ₩52,655 | ₩52,468 | ₩52,468 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩52,038 | ₩52,240 | ₩52,038 | ₩52,240 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,971 | ₩52,052 | ₩51,770 | ₩51,770 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩51,274 | ₩51,274 | ₩51,274 | ₩51,274 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,690 | ₩51,690 | ₩51,233 | ₩51,233 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,770 | ₩52,132 | ₩51,622 | ₩52,132 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,649 | ₩52,736 | ₩51,649 | ₩51,757 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩50,241 | ₩51,381 | ₩50,227 | ₩51,381 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,750 | ₩50,831 | ₩50,750 | ₩50,831 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,682 | ₩52,682 | ₩51,354 | ₩51,931 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,568 | ₩53,568 | ₩53,219 | ₩53,219 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,951 | ₩52,951 | ₩52,951 | ₩52,951 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩55,097 | ₩55,567 | ₩55,097 | ₩55,567 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,332 | ₩54,788 | ₩54,332 | ₩54,788 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩55,070 | ₩55,070 | ₩55,070 | ₩55,070 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,593 | ₩55,701 | ₩55,593 | ₩55,701 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩55,110 | ₩55,620 | ₩55,110 | ₩55,540 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,339 | ₩55,339 | ₩54,842 | ₩55,003 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩55,285 | ₩55,298 | ₩55,191 | ₩55,298 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,943 | ₩54,292 | ₩53,916 | ₩54,292 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩54,252 | ₩54,399 | ₩54,158 | ₩54,399 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,514 | ₩54,064 | ₩53,460 | ₩53,769 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,635 | ₩53,756 | ₩53,635 | ₩53,756 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,474 | ₩53,527 | ₩53,407 | ₩53,407 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩54,145 | ₩54,145 | ₩53,890 | ₩54,145 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩54,292 | ₩54,292 | ₩53,715 | ₩53,715 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,796 | ₩54,721 | ₩53,796 | ₩54,534 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,515 | ₩53,380 | ₩51,515 | ₩53,380 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,408 | ₩51,421 | ₩50,979 | ₩50,979 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,818 | ₩51,569 | ₩50,818 | ₩51,475 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,615 | ₩53,085 | ₩52,615 | ₩53,085 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩51,207 | ₩52,790 | ₩51,207 | ₩52,790 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,414 | ₩52,562 | ₩51,757 | ₩51,824 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩53,138 | ₩53,138 | ₩52,951 | ₩52,951 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,326 | ₩53,326 | ₩52,655 | ₩52,910 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩53,286 | ₩53,554 | ₩53,286 | ₩53,474 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,977 | ₩53,018 | ₩52,843 | ₩52,977 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,897 | ₩52,897 | ₩52,588 | ₩52,763 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,393 | ₩53,393 | ₩53,205 | ₩53,232 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,998 | ₩53,085 | ₩51,998 | ₩52,857 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,341 | ₩52,186 | ₩51,341 | ₩51,851 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,521 | ₩52,521 | ₩52,360 | ₩52,414 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,562 | ₩52,776 | ₩52,548 | ₩52,562 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,300 | ₩51,636 | ₩51,193 | ₩51,542 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,663 | ₩51,676 | ₩51,622 | ₩51,676 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,488 | ₩51,676 | ₩51,488 | ₩51,676 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,710 | ₩51,368 | ₩50,710 | ₩51,314 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩50,268 | ₩50,415 | ₩50,268 | ₩50,415 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩50,254 | ₩50,482 | ₩50,214 | ₩50,361 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,657 | ₩50,737 | ₩50,630 | ₩50,630 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,966 | ₩50,254 | ₩48,966 | ₩50,174 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,684 | ₩48,899 | ₩48,403 | ₩48,738 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩49,127 | ₩49,127 | ₩48,698 | ₩48,698 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,677 | ₩49,677 | ₩49,570 | ₩49,570 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,865 | ₩49,905 | ₩49,852 | ₩49,852 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩50,254 | ₩50,254 | ₩50,254 | ₩50,254 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,972 | ₩50,254 | ₩49,972 | ₩50,254 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,892 | ₩50,200 | ₩49,892 | ₩50,133 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,650 | ₩50,039 | ₩49,650 | ₩50,039 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,966 | ₩49,436 | ₩48,966 | ₩49,355 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,644 | ₩48,886 | ₩48,644 | ₩48,792 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,416 | ₩48,416 | ₩48,067 | ₩48,067 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,604 | ₩48,792 | ₩48,604 | ₩48,792 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩49,141 | ₩49,141 | ₩48,953 | ₩48,953 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩49,020 | ₩49,020 | ₩48,899 | ₩48,899 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩50,174 | ₩50,281 | ₩50,160 | ₩50,160 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩49,167 | ₩49,744 | ₩49,167 | ₩49,744 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩49,208 | ₩49,208 | ₩49,154 | ₩49,154 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩49,127 | ₩49,235 | ₩49,100 | ₩49,127 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,543 | ₩49,543 | ₩49,463 | ₩49,463 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩49,100 | ₩49,664 | ₩49,100 | ₩49,516 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩49,033 | ₩49,489 | ₩49,033 | ₩49,275 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,771 | ₩49,771 | ₩49,194 | ₩49,194 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,865 | ₩49,865 | ₩49,771 | ₩49,771 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩50,214 | ₩50,254 | ₩50,214 | ₩50,254 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩50,133 | ₩50,147 | ₩50,133 | ₩50,147 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩49,194 | ₩49,852 | ₩49,194 | ₩49,852 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,577 | ₩49,235 | ₩48,577 | ₩49,235 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩47,142 | ₩48,027 | ₩47,142 | ₩47,933 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,671 | ₩48,725 | ₩47,021 | ₩47,021 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩48,081 | ₩48,081 | ₩48,041 | ₩48,041 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩48,027 | ₩48,027 | ₩48,027 | ₩48,027 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,926 | ₩48,926 | ₩48,175 | ₩48,282 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,537 | ₩49,181 | ₩48,537 | ₩48,778 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,959 | ₩49,959 | ₩48,765 | ₩48,926 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,536 | ₩50,536 | ₩50,469 | ₩50,469 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩50,268 | ₩50,308 | ₩50,254 | ₩50,254 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,402 | ₩50,831 | ₩50,388 | ₩50,831 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,295 | ₩49,489 | ₩48,295 | ₩49,489 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩50,080 | ₩50,080 | ₩49,235 | ₩49,235 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩49,221 | ₩50,174 | ₩49,221 | ₩49,878 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩50,039 | ₩50,039 | ₩49,530 | ₩49,530 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩50,227 | ₩50,885 | ₩50,227 | ₩50,737 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,381 | ₩51,381 | ₩50,576 | ₩50,683 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,642 | ₩52,642 | ₩51,193 | ₩51,193 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,602 | ₩53,581 | ₩52,602 | ₩52,857 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩53,085 | ₩53,447 | ₩53,031 | ₩53,286 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,951 | ₩52,951 | ₩52,575 | ₩52,897 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,374 | ₩52,374 | ₩52,374 | ₩52,374 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,724 | ₩51,140 | ₩50,724 | ₩50,898 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩50,120 | ₩50,120 | ₩49,838 | ₩49,838 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,837 | ₩51,837 | ₩51,408 | ₩51,609 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,971 | ₩51,971 | ₩51,837 | ₩51,837 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,670 | ₩51,059 | ₩50,670 | ₩51,059 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,468 | ₩52,642 | ₩51,649 | ₩51,851 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,602 | ₩52,602 | ₩52,146 | ₩52,186 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,475 | ₩52,038 | ₩51,475 | ₩51,851 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,542 | ₩51,904 | ₩51,542 | ₩51,904 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,521 | ₩52,521 | ₩50,657 | ₩50,657 | -3.55% | 700 |
|---|