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 | ₩57,639 | ₩57,799 | ₩57,317 | ₩57,799 | +0.28% | 2천 |
| 2026.10.08 | ₩56,581 | ₩56,581 | ₩56,474 | ₩56,474 | -0.19% | 300 |
| 2026.10.07 | ₩57,063 | ₩57,384 | ₩57,063 | ₩57,117 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,773 | ₩57,773 | ₩57,532 | ₩57,545 | -0.39% | 2.1천 |
| 2026.10.05 | ₩57,960 | ₩58,482 | ₩57,960 | ₩58,268 | +0.53% | 1.7천 |
| 2026.10.02 | ₩57,023 | ₩57,625 | ₩57,023 | ₩57,625 | +1.06% | 800 |
| 2026.10.01 | ₩57,076 | ₩57,076 | ₩57,076 | ₩57,076 | 0.00% | 100 |
| 2026.09.30 | ₩57,063 | ₩57,063 | ₩57,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,063 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,411 | ₩57,759 | ₩57,411 | ₩57,759 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,585 | ₩57,585 | ₩57,331 | ₩57,465 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,241 | ₩58,281 | ₩58,241 | ₩58,281 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,639 | ₩58,027 | ₩57,639 | ₩58,027 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,840 | ₩57,947 | ₩57,425 | ₩57,425 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,308 | ₩58,322 | ₩58,107 | ₩58,281 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,348 | ₩58,429 | ₩58,067 | ₩58,228 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,826 | ₩57,907 | ₩57,532 | ₩57,773 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,496 | ₩58,563 | ₩58,081 | ₩58,081 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩58,000 | ₩58,000 | ₩57,197 | ₩57,492 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,572 | ₩57,612 | ₩57,572 | ₩57,612 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩57,947 | ₩58,817 | ₩57,947 | ₩58,456 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,603 | ₩58,603 | ₩58,148 | ₩58,174 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,522 | ₩58,696 | ₩58,442 | ₩58,469 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,580 | ₩59,580 | ₩59,259 | ₩59,259 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,687 | ₩59,687 | ₩59,473 | ₩59,500 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩59,928 | ₩59,928 | ₩59,687 | ₩59,808 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩60,169 | ₩60,169 | ₩59,955 | ₩60,129 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩59,085 | ₩59,835 | ₩59,058 | ₩59,835 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,723 | ₩59,058 | ₩58,710 | ₩58,710 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,737 | ₩59,085 | ₩58,737 | ₩59,085 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,594 | ₩59,594 | ₩59,125 | ₩59,125 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,263 | ₩60,263 | ₩60,142 | ₩60,142 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,875 | ₩60,009 | ₩59,861 | ₩59,888 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩60,062 | ₩60,062 | ₩59,781 | ₩59,808 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,379 | ₩59,848 | ₩59,379 | ₩59,687 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,286 | ₩59,553 | ₩58,871 | ₩59,353 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩58,911 | ₩59,419 | ₩58,777 | ₩58,777 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,825 | ₩60,825 | ₩59,379 | ₩59,379 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩60,062 | ₩60,209 | ₩59,915 | ₩60,062 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,250 | ₩60,598 | ₩60,250 | ₩60,598 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,794 | ₩59,942 | ₩59,794 | ₩59,848 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩61,026 | ₩61,026 | ₩59,875 | ₩59,875 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,508 | ₩61,642 | ₩61,160 | ₩61,307 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,829 | ₩61,829 | ₩61,281 | ₩61,281 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩61,950 | ₩62,137 | ₩61,856 | ₩61,856 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,405 | ₩62,405 | ₩61,963 | ₩62,151 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,526 | ₩62,526 | ₩61,816 | ₩61,816 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩63,075 | ₩63,262 | ₩62,619 | ₩62,914 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,378 | ₩62,981 | ₩62,378 | ₩62,753 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩62,057 | ₩62,057 | ₩61,535 | ₩61,870 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩60,973 | ₩61,990 | ₩60,919 | ₩61,910 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩61,896 | ₩61,896 | ₩61,896 | ₩61,896 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,870 | ₩61,870 | ₩61,575 | ₩61,575 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩62,057 | ₩62,606 | ₩62,057 | ₩62,606 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,673 | ₩62,780 | ₩62,352 | ₩62,352 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩61,977 | ₩61,977 | ₩61,937 | ₩61,937 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,722 | ₩61,776 | ₩61,709 | ₩61,776 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,579 | ₩62,579 | ₩62,512 | ₩62,512 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,829 | ₩62,499 | ₩61,829 | ₩62,499 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,646 | ₩62,646 | ₩61,562 | ₩61,562 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,789 | ₩62,552 | ₩61,428 | ₩62,378 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩62,901 | ₩62,901 | ₩62,378 | ₩62,566 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩63,088 | ₩63,088 | ₩63,088 | ₩63,088 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,178 | ₩62,740 | ₩62,178 | ₩62,486 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩62,218 | ₩62,218 | ₩61,789 | ₩61,816 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩62,927 | ₩62,927 | ₩62,151 | ₩62,472 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,445 | ₩62,981 | ₩62,445 | ₩62,941 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,588 | ₩61,803 | ₩61,468 | ₩61,803 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩63,155 | ₩63,316 | ₩62,700 | ₩63,128 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,771 | ₩63,972 | ₩63,677 | ₩63,717 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,280 | ₩64,280 | ₩62,767 | ₩62,981 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩64,976 | ₩64,976 | ₩64,253 | ₩64,293 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,775 | ₩65,578 | ₩64,748 | ₩65,511 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩64,106 | ₩64,681 | ₩64,106 | ₩64,681 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,601 | ₩64,668 | ₩64,132 | ₩64,132 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,645 | ₩66,154 | ₩65,043 | ₩65,404 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩64,146 | ₩64,146 | ₩63,878 | ₩63,878 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩63,878 | ₩64,092 | ₩63,878 | ₩64,092 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,431 | ₩65,632 | ₩65,190 | ₩65,337 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,561 | ₩64,614 | ₩64,280 | ₩64,480 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,494 | ₩64,507 | ₩63,583 | ₩63,583 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,721 | ₩64,721 | ₩63,972 | ₩63,972 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,534 | ₩64,588 | ₩64,293 | ₩64,293 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩63,008 | ₩63,624 | ₩63,008 | ₩63,624 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,749 | ₩62,593 | ₩61,749 | ₩62,593 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩60,892 | ₩60,973 | ₩60,410 | ₩60,410 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,714 | ₩61,254 | ₩59,714 | ₩61,254 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩62,070 | ₩62,070 | ₩61,535 | ₩61,535 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,437 | ₩60,571 | ₩60,424 | ₩60,571 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩63,972 | ₩63,972 | ₩63,744 | ₩63,744 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,333 | ₩64,333 | ₩63,824 | ₩63,865 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,342 | ₩64,052 | ₩63,342 | ₩63,865 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,870 | ₩62,820 | ₩61,870 | ₩62,445 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,311 | ₩62,311 | ₩62,311 | ₩62,311 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩62,191 | ₩62,981 | ₩62,191 | ₩62,552 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,834 | ₩62,834 | ₩62,834 | ₩62,834 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩62,981 | ₩63,209 | ₩62,847 | ₩63,209 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,843 | ₩61,896 | ₩61,843 | ₩61,896 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,758 | ₩61,321 | ₩60,758 | ₩61,321 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,584 | ₩61,106 | ₩60,584 | ₩61,080 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,446 | ₩60,450 | ₩59,245 | ₩60,022 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩61,120 | ₩61,441 | ₩60,571 | ₩60,718 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩61,990 | ₩61,990 | ₩61,428 | ₩61,428 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,539 | ₩62,927 | ₩62,539 | ₩62,887 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,432 | ₩62,727 | ₩62,325 | ₩62,646 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩61,977 | ₩61,977 | ₩61,977 | ₩61,977 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩62,191 | ₩62,405 | ₩62,191 | ₩62,405 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩61,923 | ₩62,218 | ₩61,749 | ₩62,017 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,539 | ₩62,539 | ₩60,986 | ₩61,267 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,673 | ₩62,673 | ₩61,963 | ₩62,204 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,347 | ₩62,044 | ₩61,321 | ₩61,910 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩61,080 | ₩61,080 | ₩60,330 | ₩60,330 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,598 | ₩60,879 | ₩60,598 | ₩60,839 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,727 | ₩60,665 | ₩59,727 | ₩60,665 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩59,098 | ₩59,098 | ₩58,857 | ₩58,978 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,232 | ₩59,232 | ₩58,121 | ₩58,241 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,245 | ₩59,259 | ₩59,125 | ₩59,259 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,630 | ₩58,630 | ₩58,509 | ₩58,630 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,496 | ₩58,496 | ₩57,813 | ₩58,148 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,536 | ₩58,536 | ₩58,295 | ₩58,415 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩59,058 | ₩59,058 | ₩57,907 | ₩58,188 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,750 | ₩59,058 | ₩58,750 | ₩58,951 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,696 | ₩59,192 | ₩58,696 | ₩58,844 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,880 | ₩57,880 | ₩57,492 | ₩57,612 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,335 | ₩58,335 | ₩57,251 | ₩57,652 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,572 | ₩58,107 | ₩57,572 | ₩58,107 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,728 | ₩57,518 | ₩56,728 | ₩57,505 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,568 | ₩56,835 | ₩56,568 | ₩56,608 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,470 | ₩56,581 | ₩55,470 | ₩56,581 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩54,961 | ₩55,175 | ₩54,720 | ₩55,041 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,582 | ₩53,689 | ₩53,368 | ₩53,368 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,877 | ₩53,997 | ₩53,435 | ₩53,756 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩53,943 | ₩53,943 | ₩53,943 | ₩53,943 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,435 | ₩53,917 | ₩53,261 | ₩53,261 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,605 | ₩52,605 | ₩52,605 | ₩52,605 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩50,985 | ₩51,239 | ₩50,824 | ₩51,239 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,631 | ₩52,631 | ₩52,283 | ₩52,323 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,461 | ₩53,595 | ₩52,645 | ₩52,645 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩53,917 | ₩54,318 | ₩53,917 | ₩53,957 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩53,180 | ₩54,158 | ₩53,180 | ₩53,957 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,765 | ₩52,859 | ₩52,765 | ₩52,859 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,708 | ₩51,721 | ₩51,627 | ₩51,721 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,359 | ₩52,899 | ₩51,359 | ₩52,725 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,551 | ₩52,551 | ₩52,364 | ₩52,364 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩51,935 | ₩52,136 | ₩51,935 | ₩52,136 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,868 | ₩51,949 | ₩51,667 | ₩51,667 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩51,172 | ₩51,172 | ₩51,172 | ₩51,172 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,587 | ₩51,587 | ₩51,132 | ₩51,132 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,667 | ₩52,029 | ₩51,520 | ₩52,029 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,547 | ₩52,631 | ₩51,547 | ₩51,654 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩50,141 | ₩51,279 | ₩50,128 | ₩51,279 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,650 | ₩50,730 | ₩50,650 | ₩50,730 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,578 | ₩52,578 | ₩51,252 | ₩51,828 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,461 | ₩53,461 | ₩53,113 | ₩53,113 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,846 | ₩52,846 | ₩52,846 | ₩52,846 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩54,988 | ₩55,456 | ₩54,988 | ₩55,456 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,225 | ₩54,680 | ₩54,225 | ₩54,680 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩54,961 | ₩54,961 | ₩54,961 | ₩54,961 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,483 | ₩55,590 | ₩55,483 | ₩55,590 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩55,001 | ₩55,510 | ₩55,001 | ₩55,430 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,229 | ₩55,229 | ₩54,733 | ₩54,894 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩55,175 | ₩55,189 | ₩55,082 | ₩55,189 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,836 | ₩54,184 | ₩53,810 | ₩54,184 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩54,144 | ₩54,292 | ₩54,051 | ₩54,292 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,408 | ₩53,957 | ₩53,354 | ₩53,662 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,528 | ₩53,649 | ₩53,528 | ₩53,649 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,368 | ₩53,421 | ₩53,301 | ₩53,301 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩54,037 | ₩54,037 | ₩53,783 | ₩54,037 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩54,184 | ₩54,184 | ₩53,609 | ₩53,609 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,689 | ₩54,613 | ₩53,689 | ₩54,425 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,413 | ₩53,274 | ₩51,413 | ₩53,274 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,306 | ₩51,319 | ₩50,877 | ₩50,877 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,717 | ₩51,467 | ₩50,717 | ₩51,373 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,511 | ₩52,979 | ₩52,511 | ₩52,979 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩51,105 | ₩52,685 | ₩51,105 | ₩52,685 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,310 | ₩52,457 | ₩51,654 | ₩51,721 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩53,033 | ₩53,033 | ₩52,846 | ₩52,846 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,220 | ₩53,220 | ₩52,551 | ₩52,805 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩53,180 | ₩53,448 | ₩53,180 | ₩53,368 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,872 | ₩52,913 | ₩52,738 | ₩52,872 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,792 | ₩52,792 | ₩52,484 | ₩52,658 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,287 | ₩53,287 | ₩53,100 | ₩53,127 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,895 | ₩52,979 | ₩51,895 | ₩52,752 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,239 | ₩52,082 | ₩51,239 | ₩51,748 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,417 | ₩52,417 | ₩52,256 | ₩52,310 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,457 | ₩52,672 | ₩52,444 | ₩52,457 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,199 | ₩51,533 | ₩51,092 | ₩51,440 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,560 | ₩51,574 | ₩51,520 | ₩51,574 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,386 | ₩51,574 | ₩51,386 | ₩51,574 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,610 | ₩51,266 | ₩50,610 | ₩51,212 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩50,168 | ₩50,315 | ₩50,168 | ₩50,315 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩50,154 | ₩50,382 | ₩50,114 | ₩50,262 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,556 | ₩50,636 | ₩50,529 | ₩50,529 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,869 | ₩50,154 | ₩48,869 | ₩50,074 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,588 | ₩48,802 | ₩48,307 | ₩48,642 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩49,030 | ₩49,030 | ₩48,601 | ₩48,601 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,579 | ₩49,579 | ₩49,472 | ₩49,472 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,766 | ₩49,806 | ₩49,753 | ₩49,753 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩50,154 | ₩50,154 | ₩50,154 | ₩50,154 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,873 | ₩50,154 | ₩49,873 | ₩50,154 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,793 | ₩50,101 | ₩49,793 | ₩50,034 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,552 | ₩49,940 | ₩49,552 | ₩49,940 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,869 | ₩49,338 | ₩48,869 | ₩49,257 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,548 | ₩48,789 | ₩48,548 | ₩48,695 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,320 | ₩48,320 | ₩47,972 | ₩47,972 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,508 | ₩48,695 | ₩48,508 | ₩48,695 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩49,043 | ₩49,043 | ₩48,856 | ₩48,856 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩48,923 | ₩48,923 | ₩48,802 | ₩48,802 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩50,074 | ₩50,181 | ₩50,061 | ₩50,061 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩49,070 | ₩49,646 | ₩49,070 | ₩49,646 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩49,110 | ₩49,110 | ₩49,057 | ₩49,057 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩49,030 | ₩49,137 | ₩49,003 | ₩49,030 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,445 | ₩49,445 | ₩49,365 | ₩49,365 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩49,003 | ₩49,565 | ₩49,003 | ₩49,418 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩48,936 | ₩49,391 | ₩48,936 | ₩49,177 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,672 | ₩49,672 | ₩49,097 | ₩49,097 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,766 | ₩49,766 | ₩49,672 | ₩49,672 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩50,114 | ₩50,154 | ₩50,114 | ₩50,154 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩50,034 | ₩50,047 | ₩50,034 | ₩50,047 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩49,097 | ₩49,753 | ₩49,097 | ₩49,753 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,481 | ₩49,137 | ₩48,481 | ₩49,137 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩47,048 | ₩47,932 | ₩47,048 | ₩47,838 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,575 | ₩48,628 | ₩46,928 | ₩46,928 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩47,985 | ₩47,985 | ₩47,945 | ₩47,945 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩47,932 | ₩47,932 | ₩47,932 | ₩47,932 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,829 | ₩48,829 | ₩48,079 | ₩48,186 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,441 | ₩49,083 | ₩48,441 | ₩48,682 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,860 | ₩49,860 | ₩48,668 | ₩48,829 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,436 | ₩50,436 | ₩50,369 | ₩50,369 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩50,168 | ₩50,208 | ₩50,154 | ₩50,154 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,302 | ₩50,730 | ₩50,288 | ₩50,730 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,200 | ₩49,391 | ₩48,200 | ₩49,391 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩49,980 | ₩49,980 | ₩49,137 | ₩49,137 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩49,124 | ₩50,074 | ₩49,124 | ₩49,780 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩49,940 | ₩49,940 | ₩49,431 | ₩49,431 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩50,128 | ₩50,784 | ₩50,128 | ₩50,636 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,279 | ₩51,279 | ₩50,476 | ₩50,583 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,538 | ₩52,538 | ₩51,092 | ₩51,092 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,497 | ₩53,475 | ₩52,497 | ₩52,752 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩52,979 | ₩53,341 | ₩52,926 | ₩53,180 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,846 | ₩52,846 | ₩52,471 | ₩52,792 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,270 | ₩52,270 | ₩52,270 | ₩52,270 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,623 | ₩51,038 | ₩50,623 | ₩50,797 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩50,021 | ₩50,021 | ₩49,739 | ₩49,739 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,734 | ₩51,734 | ₩51,306 | ₩51,507 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,868 | ₩51,868 | ₩51,734 | ₩51,734 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,569 | ₩50,958 | ₩50,569 | ₩50,958 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,364 | ₩52,538 | ₩51,547 | ₩51,748 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,497 | ₩52,497 | ₩52,042 | ₩52,082 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,373 | ₩51,935 | ₩51,373 | ₩51,748 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,440 | ₩51,801 | ₩51,440 | ₩51,801 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,417 | ₩52,417 | ₩50,556 | ₩50,556 | -3.55% | 700 |
|---|