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 | ₩57,432 | ₩57,592 | ₩57,112 | ₩57,592 | +0.28% | 2천 |
| 2026.10.08 | ₩56,378 | ₩56,378 | ₩56,271 | ₩56,271 | -0.19% | 300 |
| 2026.10.07 | ₩56,858 | ₩57,179 | ₩56,858 | ₩56,912 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,566 | ₩57,566 | ₩57,325 | ₩57,339 | -0.39% | 2.1천 |
| 2026.10.05 | ₩57,752 | ₩58,273 | ₩57,752 | ₩58,059 | +0.53% | 1.7천 |
| 2026.10.02 | ₩56,818 | ₩57,419 | ₩56,818 | ₩57,419 | +1.06% | 800 |
| 2026.10.01 | ₩56,872 | ₩56,872 | ₩56,872 | ₩56,872 | 0.00% | 100 |
| 2026.09.30 | ₩56,858 | ₩56,858 | ₩56,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,858 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,205 | ₩57,552 | ₩57,205 | ₩57,552 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,379 | ₩57,379 | ₩57,125 | ₩57,259 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,032 | ₩58,073 | ₩58,032 | ₩58,073 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,432 | ₩57,819 | ₩57,432 | ₩57,819 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,632 | ₩57,739 | ₩57,219 | ₩57,219 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,099 | ₩58,113 | ₩57,899 | ₩58,073 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,139 | ₩58,219 | ₩57,859 | ₩58,019 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,619 | ₩57,699 | ₩57,325 | ₩57,566 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,286 | ₩58,353 | ₩57,872 | ₩57,872 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩57,792 | ₩57,792 | ₩56,992 | ₩57,285 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,365 | ₩57,405 | ₩57,365 | ₩57,405 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩57,739 | ₩58,606 | ₩57,739 | ₩58,246 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,393 | ₩58,393 | ₩57,939 | ₩57,966 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,313 | ₩58,486 | ₩58,233 | ₩58,259 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,367 | ₩59,367 | ₩59,046 | ₩59,046 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,473 | ₩59,473 | ₩59,260 | ₩59,287 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩59,713 | ₩59,713 | ₩59,473 | ₩59,593 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩59,954 | ₩59,954 | ₩59,740 | ₩59,914 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩58,873 | ₩59,620 | ₩58,846 | ₩59,620 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,513 | ₩58,846 | ₩58,499 | ₩58,499 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,526 | ₩58,873 | ₩58,526 | ₩58,873 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,380 | ₩59,380 | ₩58,913 | ₩58,913 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,047 | ₩60,047 | ₩59,927 | ₩59,927 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,660 | ₩59,793 | ₩59,647 | ₩59,673 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩59,847 | ₩59,847 | ₩59,567 | ₩59,593 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,166 | ₩59,633 | ₩59,166 | ₩59,473 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,073 | ₩59,340 | ₩58,659 | ₩59,140 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩58,700 | ₩59,206 | ₩58,566 | ₩58,566 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,607 | ₩60,607 | ₩59,166 | ₩59,166 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩59,847 | ₩59,994 | ₩59,700 | ₩59,847 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,034 | ₩60,380 | ₩60,034 | ₩60,380 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,580 | ₩59,727 | ₩59,580 | ₩59,633 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩60,807 | ₩60,807 | ₩59,660 | ₩59,660 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,288 | ₩61,421 | ₩60,941 | ₩61,088 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,608 | ₩61,608 | ₩61,061 | ₩61,061 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩61,728 | ₩61,915 | ₩61,634 | ₩61,634 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,181 | ₩62,181 | ₩61,741 | ₩61,928 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,302 | ₩62,302 | ₩61,594 | ₩61,594 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩62,849 | ₩63,035 | ₩62,395 | ₩62,688 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,155 | ₩62,755 | ₩62,155 | ₩62,528 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩61,835 | ₩61,835 | ₩61,314 | ₩61,648 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩60,754 | ₩61,768 | ₩60,701 | ₩61,688 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩61,675 | ₩61,675 | ₩61,675 | ₩61,675 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,648 | ₩61,648 | ₩61,354 | ₩61,354 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩61,835 | ₩62,382 | ₩61,835 | ₩62,382 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,448 | ₩62,555 | ₩62,128 | ₩62,128 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩61,755 | ₩61,755 | ₩61,715 | ₩61,715 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,501 | ₩61,554 | ₩61,488 | ₩61,554 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,355 | ₩62,355 | ₩62,288 | ₩62,288 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,608 | ₩62,275 | ₩61,608 | ₩62,275 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,422 | ₩62,422 | ₩61,341 | ₩61,341 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,568 | ₩62,328 | ₩61,208 | ₩62,155 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩62,675 | ₩62,675 | ₩62,155 | ₩62,342 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩62,862 | ₩62,862 | ₩62,862 | ₩62,862 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩61,955 | ₩62,515 | ₩61,955 | ₩62,262 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩61,995 | ₩61,995 | ₩61,568 | ₩61,594 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩62,702 | ₩62,702 | ₩61,928 | ₩62,248 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,221 | ₩62,755 | ₩62,221 | ₩62,715 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,368 | ₩61,581 | ₩61,248 | ₩61,581 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩62,929 | ₩63,089 | ₩62,475 | ₩62,902 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,542 | ₩63,742 | ₩63,449 | ₩63,489 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,049 | ₩64,049 | ₩62,542 | ₩62,755 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩64,743 | ₩64,743 | ₩64,023 | ₩64,063 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,543 | ₩65,343 | ₩64,516 | ₩65,277 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩63,876 | ₩64,449 | ₩63,876 | ₩64,449 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,369 | ₩64,436 | ₩63,902 | ₩63,902 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,410 | ₩65,917 | ₩64,810 | ₩65,170 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩63,916 | ₩63,916 | ₩63,649 | ₩63,649 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩63,649 | ₩63,862 | ₩63,649 | ₩63,862 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,196 | ₩65,397 | ₩64,956 | ₩65,103 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,329 | ₩64,383 | ₩64,049 | ₩64,249 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,263 | ₩64,276 | ₩63,355 | ₩63,355 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,489 | ₩64,489 | ₩63,742 | ₩63,742 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,303 | ₩64,356 | ₩64,063 | ₩64,063 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩62,782 | ₩63,395 | ₩62,782 | ₩63,395 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,528 | ₩62,368 | ₩61,528 | ₩62,368 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩60,674 | ₩60,754 | ₩60,194 | ₩60,194 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,500 | ₩61,034 | ₩59,500 | ₩61,034 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩61,848 | ₩61,848 | ₩61,314 | ₩61,314 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,220 | ₩60,354 | ₩60,207 | ₩60,354 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩63,742 | ₩63,742 | ₩63,516 | ₩63,516 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,103 | ₩64,103 | ₩63,596 | ₩63,636 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,115 | ₩63,822 | ₩63,115 | ₩63,636 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,648 | ₩62,595 | ₩61,648 | ₩62,221 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,088 | ₩62,088 | ₩62,088 | ₩62,088 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩61,968 | ₩62,755 | ₩61,968 | ₩62,328 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,608 | ₩62,608 | ₩62,608 | ₩62,608 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩62,755 | ₩62,982 | ₩62,622 | ₩62,982 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,621 | ₩61,675 | ₩61,621 | ₩61,675 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,541 | ₩61,101 | ₩60,541 | ₩61,101 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,367 | ₩60,887 | ₩60,367 | ₩60,861 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,233 | ₩60,234 | ₩59,033 | ₩59,807 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩60,901 | ₩61,221 | ₩60,354 | ₩60,501 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩61,768 | ₩61,768 | ₩61,208 | ₩61,208 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,315 | ₩62,702 | ₩62,315 | ₩62,662 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,208 | ₩62,502 | ₩62,101 | ₩62,422 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩61,755 | ₩61,755 | ₩61,755 | ₩61,755 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩61,968 | ₩62,181 | ₩61,968 | ₩62,181 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩61,701 | ₩61,995 | ₩61,528 | ₩61,795 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,315 | ₩62,315 | ₩60,767 | ₩61,047 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,448 | ₩62,448 | ₩61,741 | ₩61,981 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,128 | ₩61,821 | ₩61,101 | ₩61,688 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩60,861 | ₩60,861 | ₩60,114 | ₩60,114 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,380 | ₩60,661 | ₩60,380 | ₩60,621 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,513 | ₩60,447 | ₩59,513 | ₩60,447 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩58,886 | ₩58,886 | ₩58,646 | ₩58,766 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,020 | ₩59,020 | ₩57,912 | ₩58,032 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,033 | ₩59,046 | ₩58,913 | ₩59,046 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,419 | ₩58,419 | ₩58,299 | ₩58,419 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,286 | ₩58,286 | ₩57,606 | ₩57,939 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,326 | ₩58,326 | ₩58,086 | ₩58,206 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩58,846 | ₩58,846 | ₩57,699 | ₩57,979 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,539 | ₩58,846 | ₩58,539 | ₩58,740 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,486 | ₩58,980 | ₩58,486 | ₩58,633 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,672 | ₩57,672 | ₩57,285 | ₩57,405 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,126 | ₩58,126 | ₩57,045 | ₩57,445 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,365 | ₩57,899 | ₩57,365 | ₩57,899 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,525 | ₩57,312 | ₩56,525 | ₩57,299 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,365 | ₩56,632 | ₩56,365 | ₩56,405 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,271 | ₩56,378 | ₩55,271 | ₩56,378 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩54,764 | ₩54,977 | ₩54,524 | ₩54,844 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,390 | ₩53,497 | ₩53,176 | ₩53,176 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,683 | ₩53,803 | ₩53,243 | ₩53,563 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩53,750 | ₩53,750 | ₩53,750 | ₩53,750 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,243 | ₩53,723 | ₩53,070 | ₩53,070 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,416 | ₩52,416 | ₩52,416 | ₩52,416 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩50,802 | ₩51,055 | ₩50,642 | ₩51,055 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,443 | ₩52,443 | ₩52,096 | ₩52,136 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,270 | ₩53,403 | ₩52,456 | ₩52,456 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩53,723 | ₩54,124 | ₩53,723 | ₩53,763 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩52,990 | ₩53,964 | ₩52,990 | ₩53,763 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,576 | ₩52,669 | ₩52,576 | ₩52,669 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,522 | ₩51,536 | ₩51,442 | ₩51,536 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,175 | ₩52,709 | ₩51,175 | ₩52,536 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,363 | ₩52,363 | ₩52,176 | ₩52,176 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩51,749 | ₩51,949 | ₩51,749 | ₩51,949 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,682 | ₩51,762 | ₩51,482 | ₩51,482 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩50,989 | ₩50,989 | ₩50,989 | ₩50,989 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,402 | ₩51,402 | ₩50,949 | ₩50,949 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,482 | ₩51,842 | ₩51,335 | ₩51,842 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,362 | ₩52,443 | ₩51,362 | ₩51,469 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩49,961 | ₩51,095 | ₩49,948 | ₩51,095 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,468 | ₩50,548 | ₩50,468 | ₩50,548 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,389 | ₩52,389 | ₩51,069 | ₩51,642 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,270 | ₩53,270 | ₩52,923 | ₩52,923 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,656 | ₩52,656 | ₩52,656 | ₩52,656 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩54,791 | ₩55,258 | ₩54,791 | ₩55,258 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,030 | ₩54,484 | ₩54,030 | ₩54,484 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩54,764 | ₩54,764 | ₩54,764 | ₩54,764 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,284 | ₩55,391 | ₩55,284 | ₩55,391 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩54,804 | ₩55,311 | ₩54,804 | ₩55,231 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,031 | ₩55,031 | ₩54,537 | ₩54,697 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩54,977 | ₩54,991 | ₩54,884 | ₩54,991 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,643 | ₩53,990 | ₩53,617 | ₩53,990 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩53,950 | ₩54,097 | ₩53,857 | ₩54,097 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,216 | ₩53,763 | ₩53,163 | ₩53,470 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,337 | ₩53,457 | ₩53,337 | ₩53,457 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,176 | ₩53,230 | ₩53,110 | ₩53,110 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩53,843 | ₩53,843 | ₩53,590 | ₩53,843 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩53,990 | ₩53,990 | ₩53,417 | ₩53,417 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,497 | ₩54,417 | ₩53,497 | ₩54,230 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,229 | ₩53,083 | ₩51,229 | ₩53,083 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,122 | ₩51,135 | ₩50,695 | ₩50,695 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,535 | ₩51,282 | ₩50,535 | ₩51,189 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,323 | ₩52,790 | ₩52,323 | ₩52,790 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩50,922 | ₩52,496 | ₩50,922 | ₩52,496 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,123 | ₩52,269 | ₩51,469 | ₩51,536 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩52,843 | ₩52,843 | ₩52,656 | ₩52,656 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,030 | ₩53,030 | ₩52,363 | ₩52,616 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩52,990 | ₩53,256 | ₩52,990 | ₩53,176 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,683 | ₩52,723 | ₩52,549 | ₩52,683 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,603 | ₩52,603 | ₩52,296 | ₩52,469 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,096 | ₩53,096 | ₩52,910 | ₩52,936 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,709 | ₩52,790 | ₩51,709 | ₩52,563 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,055 | ₩51,896 | ₩51,055 | ₩51,562 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,229 | ₩52,229 | ₩52,069 | ₩52,123 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,269 | ₩52,483 | ₩52,256 | ₩52,269 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,015 | ₩51,349 | ₩50,908 | ₩51,255 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,375 | ₩51,389 | ₩51,335 | ₩51,389 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,202 | ₩51,389 | ₩51,202 | ₩51,389 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,428 | ₩51,082 | ₩50,428 | ₩51,029 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩49,988 | ₩50,135 | ₩49,988 | ₩50,135 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩49,975 | ₩50,201 | ₩49,935 | ₩50,081 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,375 | ₩50,455 | ₩50,348 | ₩50,348 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,694 | ₩49,975 | ₩48,694 | ₩49,895 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,414 | ₩48,627 | ₩48,134 | ₩48,467 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩48,854 | ₩48,854 | ₩48,427 | ₩48,427 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,401 | ₩49,401 | ₩49,294 | ₩49,294 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,588 | ₩49,628 | ₩49,574 | ₩49,574 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩49,975 | ₩49,975 | ₩49,975 | ₩49,975 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,694 | ₩49,975 | ₩49,694 | ₩49,975 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,614 | ₩49,921 | ₩49,614 | ₩49,855 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,374 | ₩49,761 | ₩49,374 | ₩49,761 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,694 | ₩49,161 | ₩48,694 | ₩49,081 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,374 | ₩48,614 | ₩48,374 | ₩48,520 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,147 | ₩48,147 | ₩47,800 | ₩47,800 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,334 | ₩48,520 | ₩48,334 | ₩48,520 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩48,867 | ₩48,867 | ₩48,681 | ₩48,681 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩48,747 | ₩48,747 | ₩48,627 | ₩48,627 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩49,895 | ₩50,001 | ₩49,881 | ₩49,881 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩48,894 | ₩49,468 | ₩48,894 | ₩49,468 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩48,934 | ₩48,934 | ₩48,881 | ₩48,881 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩48,854 | ₩48,961 | ₩48,827 | ₩48,854 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,268 | ₩49,268 | ₩49,188 | ₩49,188 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩48,827 | ₩49,388 | ₩48,827 | ₩49,241 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩48,761 | ₩49,214 | ₩48,761 | ₩49,001 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,494 | ₩49,494 | ₩48,921 | ₩48,921 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,588 | ₩49,588 | ₩49,494 | ₩49,494 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩49,935 | ₩49,975 | ₩49,935 | ₩49,975 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩49,855 | ₩49,868 | ₩49,855 | ₩49,868 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩48,921 | ₩49,574 | ₩48,921 | ₩49,574 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,307 | ₩48,961 | ₩48,307 | ₩48,961 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩46,880 | ₩47,760 | ₩46,880 | ₩47,667 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,400 | ₩48,454 | ₩46,760 | ₩46,760 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩47,813 | ₩47,813 | ₩47,773 | ₩47,773 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩47,760 | ₩47,760 | ₩47,760 | ₩47,760 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,654 | ₩48,654 | ₩47,907 | ₩48,014 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,267 | ₩48,907 | ₩48,267 | ₩48,507 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,681 | ₩49,681 | ₩48,494 | ₩48,654 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,255 | ₩50,255 | ₩50,188 | ₩50,188 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩49,988 | ₩50,028 | ₩49,975 | ₩49,975 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,121 | ₩50,548 | ₩50,108 | ₩50,548 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,027 | ₩49,214 | ₩48,027 | ₩49,214 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩49,801 | ₩49,801 | ₩48,961 | ₩48,961 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩48,947 | ₩49,895 | ₩48,947 | ₩49,601 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩49,761 | ₩49,761 | ₩49,254 | ₩49,254 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩49,948 | ₩50,602 | ₩49,948 | ₩50,455 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,095 | ₩51,095 | ₩50,295 | ₩50,402 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,349 | ₩52,349 | ₩50,908 | ₩50,908 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,309 | ₩53,283 | ₩52,309 | ₩52,563 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩52,790 | ₩53,150 | ₩52,736 | ₩52,990 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,656 | ₩52,656 | ₩52,283 | ₩52,603 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,082 | ₩52,082 | ₩52,082 | ₩52,082 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,442 | ₩50,855 | ₩50,442 | ₩50,615 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩49,841 | ₩49,841 | ₩49,561 | ₩49,561 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,549 | ₩51,549 | ₩51,122 | ₩51,322 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,682 | ₩51,682 | ₩51,549 | ₩51,549 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,388 | ₩50,775 | ₩50,388 | ₩50,775 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,176 | ₩52,349 | ₩51,362 | ₩51,562 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,309 | ₩52,309 | ₩51,856 | ₩51,896 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,189 | ₩51,749 | ₩51,189 | ₩51,562 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,255 | ₩51,616 | ₩51,255 | ₩51,616 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,229 | ₩52,229 | ₩50,375 | ₩50,375 | -3.55% | 700 |
|---|