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 | ₩57,647 | ₩57,808 | ₩57,326 | ₩57,808 | +0.28% | 2천 |
| 2026.10.08 | ₩56,590 | ₩56,590 | ₩56,482 | ₩56,482 | -0.19% | 300 |
| 2026.10.07 | ₩57,072 | ₩57,393 | ₩57,072 | ₩57,125 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,781 | ₩57,781 | ₩57,540 | ₩57,554 | -0.39% | 2.1천 |
| 2026.10.05 | ₩57,969 | ₩58,491 | ₩57,969 | ₩58,277 | +0.53% | 1.7천 |
| 2026.10.02 | ₩57,031 | ₩57,634 | ₩57,031 | ₩57,634 | +1.06% | 800 |
| 2026.10.01 | ₩57,085 | ₩57,085 | ₩57,085 | ₩57,085 | 0.00% | 100 |
| 2026.09.30 | ₩57,072 | ₩57,072 | ₩57,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,072 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,420 | ₩57,768 | ₩57,420 | ₩57,768 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,594 | ₩57,594 | ₩57,339 | ₩57,473 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,250 | ₩58,290 | ₩58,250 | ₩58,290 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,647 | ₩58,036 | ₩57,647 | ₩58,036 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,848 | ₩57,955 | ₩57,433 | ₩57,433 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,317 | ₩58,330 | ₩58,116 | ₩58,290 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,357 | ₩58,437 | ₩58,076 | ₩58,237 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,835 | ₩57,915 | ₩57,540 | ₩57,781 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,504 | ₩58,571 | ₩58,089 | ₩58,089 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩58,009 | ₩58,009 | ₩57,205 | ₩57,500 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,580 | ₩57,621 | ₩57,580 | ₩57,621 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩57,955 | ₩58,826 | ₩57,955 | ₩58,464 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,612 | ₩58,612 | ₩58,156 | ₩58,183 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,531 | ₩58,705 | ₩58,451 | ₩58,478 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,589 | ₩59,589 | ₩59,268 | ₩59,268 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,696 | ₩59,696 | ₩59,482 | ₩59,509 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩59,937 | ₩59,937 | ₩59,696 | ₩59,817 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩60,178 | ₩60,178 | ₩59,964 | ₩60,138 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩59,094 | ₩59,843 | ₩59,067 | ₩59,843 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,732 | ₩59,067 | ₩58,719 | ₩58,719 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,745 | ₩59,094 | ₩58,745 | ₩59,094 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,602 | ₩59,602 | ₩59,134 | ₩59,134 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,272 | ₩60,272 | ₩60,151 | ₩60,151 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,884 | ₩60,018 | ₩59,870 | ₩59,897 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩60,071 | ₩60,071 | ₩59,790 | ₩59,817 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,388 | ₩59,857 | ₩59,388 | ₩59,696 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,294 | ₩59,562 | ₩58,879 | ₩59,361 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩58,920 | ₩59,428 | ₩58,786 | ₩58,786 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,834 | ₩60,834 | ₩59,388 | ₩59,388 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩60,071 | ₩60,218 | ₩59,924 | ₩60,071 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,259 | ₩60,607 | ₩60,259 | ₩60,607 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,803 | ₩59,951 | ₩59,803 | ₩59,857 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩61,035 | ₩61,035 | ₩59,884 | ₩59,884 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,517 | ₩61,651 | ₩61,169 | ₩61,316 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,839 | ₩61,839 | ₩61,290 | ₩61,290 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩61,959 | ₩62,147 | ₩61,865 | ₩61,865 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,415 | ₩62,415 | ₩61,973 | ₩62,160 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,535 | ₩62,535 | ₩61,825 | ₩61,825 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩63,084 | ₩63,272 | ₩62,629 | ₩62,923 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,388 | ₩62,990 | ₩62,388 | ₩62,763 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩62,066 | ₩62,066 | ₩61,544 | ₩61,879 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩60,982 | ₩61,999 | ₩60,928 | ₩61,919 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩61,906 | ₩61,906 | ₩61,906 | ₩61,906 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,879 | ₩61,879 | ₩61,584 | ₩61,584 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩62,066 | ₩62,615 | ₩62,066 | ₩62,615 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,682 | ₩62,789 | ₩62,361 | ₩62,361 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩61,986 | ₩61,986 | ₩61,946 | ₩61,946 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,732 | ₩61,785 | ₩61,718 | ₩61,785 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,589 | ₩62,589 | ₩62,522 | ₩62,522 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,839 | ₩62,508 | ₩61,839 | ₩62,508 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,656 | ₩62,656 | ₩61,571 | ₩61,571 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,799 | ₩62,562 | ₩61,437 | ₩62,388 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩62,910 | ₩62,910 | ₩62,388 | ₩62,575 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩63,097 | ₩63,097 | ₩63,097 | ₩63,097 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,187 | ₩62,749 | ₩62,187 | ₩62,495 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩62,227 | ₩62,227 | ₩61,799 | ₩61,825 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩62,937 | ₩62,937 | ₩62,160 | ₩62,481 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,455 | ₩62,990 | ₩62,455 | ₩62,950 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,598 | ₩61,812 | ₩61,477 | ₩61,812 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩63,164 | ₩63,325 | ₩62,709 | ₩63,138 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,780 | ₩63,981 | ₩63,687 | ₩63,727 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,289 | ₩64,289 | ₩62,776 | ₩62,990 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩64,986 | ₩64,986 | ₩64,262 | ₩64,303 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,785 | ₩65,588 | ₩64,758 | ₩65,521 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩64,115 | ₩64,691 | ₩64,115 | ₩64,691 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,611 | ₩64,678 | ₩64,142 | ₩64,142 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,655 | ₩66,164 | ₩65,053 | ₩65,414 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩64,155 | ₩64,155 | ₩63,888 | ₩63,888 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩63,888 | ₩64,102 | ₩63,888 | ₩64,102 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,441 | ₩65,642 | ₩65,200 | ₩65,347 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,570 | ₩64,624 | ₩64,289 | ₩64,490 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,503 | ₩64,517 | ₩63,593 | ₩63,593 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,731 | ₩64,731 | ₩63,981 | ₩63,981 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,544 | ₩64,597 | ₩64,303 | ₩64,303 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩63,017 | ₩63,633 | ₩63,017 | ₩63,633 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,758 | ₩62,602 | ₩61,758 | ₩62,602 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩60,901 | ₩60,982 | ₩60,419 | ₩60,419 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,723 | ₩61,263 | ₩59,723 | ₩61,263 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩62,080 | ₩62,080 | ₩61,544 | ₩61,544 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,446 | ₩60,580 | ₩60,433 | ₩60,580 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩63,981 | ₩63,981 | ₩63,754 | ₩63,754 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,343 | ₩64,343 | ₩63,834 | ₩63,874 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,352 | ₩64,062 | ₩63,352 | ₩63,874 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,879 | ₩62,830 | ₩61,879 | ₩62,455 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,321 | ₩62,321 | ₩62,321 | ₩62,321 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩62,200 | ₩62,990 | ₩62,200 | ₩62,562 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,843 | ₩62,843 | ₩62,843 | ₩62,843 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩62,990 | ₩63,218 | ₩62,856 | ₩63,218 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,852 | ₩61,906 | ₩61,852 | ₩61,906 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,767 | ₩61,330 | ₩60,767 | ₩61,330 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,593 | ₩61,116 | ₩60,593 | ₩61,089 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,455 | ₩60,459 | ₩59,254 | ₩60,031 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩61,129 | ₩61,450 | ₩60,580 | ₩60,727 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩61,999 | ₩61,999 | ₩61,437 | ₩61,437 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,548 | ₩62,937 | ₩62,548 | ₩62,897 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,441 | ₩62,736 | ₩62,334 | ₩62,656 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩61,986 | ₩61,986 | ₩61,986 | ₩61,986 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩62,200 | ₩62,415 | ₩62,200 | ₩62,415 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩61,932 | ₩62,227 | ₩61,758 | ₩62,026 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,548 | ₩62,548 | ₩60,995 | ₩61,276 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,682 | ₩62,682 | ₩61,973 | ₩62,214 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,357 | ₩62,053 | ₩61,330 | ₩61,919 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩61,089 | ₩61,089 | ₩60,339 | ₩60,339 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,607 | ₩60,888 | ₩60,607 | ₩60,848 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,736 | ₩60,674 | ₩59,736 | ₩60,674 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩59,107 | ₩59,107 | ₩58,866 | ₩58,986 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,241 | ₩59,241 | ₩58,129 | ₩58,250 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,254 | ₩59,268 | ₩59,134 | ₩59,268 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,638 | ₩58,638 | ₩58,518 | ₩58,638 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,504 | ₩58,504 | ₩57,821 | ₩58,156 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,545 | ₩58,545 | ₩58,304 | ₩58,424 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩59,067 | ₩59,067 | ₩57,915 | ₩58,196 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,759 | ₩59,067 | ₩58,759 | ₩58,960 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,705 | ₩59,201 | ₩58,705 | ₩58,853 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,888 | ₩57,888 | ₩57,500 | ₩57,621 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,344 | ₩58,344 | ₩57,259 | ₩57,661 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,580 | ₩58,116 | ₩57,580 | ₩58,116 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,737 | ₩57,527 | ₩56,737 | ₩57,513 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,576 | ₩56,844 | ₩56,576 | ₩56,616 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,478 | ₩56,590 | ₩55,478 | ₩56,590 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩54,969 | ₩55,183 | ₩54,728 | ₩55,050 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,590 | ₩53,697 | ₩53,376 | ₩53,376 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,885 | ₩54,005 | ₩53,443 | ₩53,764 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩53,952 | ₩53,952 | ₩53,952 | ₩53,952 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,443 | ₩53,925 | ₩53,269 | ₩53,269 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,612 | ₩52,612 | ₩52,612 | ₩52,612 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩50,992 | ₩51,247 | ₩50,831 | ₩51,247 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,639 | ₩52,639 | ₩52,291 | ₩52,331 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,469 | ₩53,603 | ₩52,653 | ₩52,653 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩53,925 | ₩54,326 | ₩53,925 | ₩53,965 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩53,188 | ₩54,166 | ₩53,188 | ₩53,965 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,773 | ₩52,867 | ₩52,773 | ₩52,867 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,715 | ₩51,729 | ₩51,635 | ₩51,729 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,367 | ₩52,907 | ₩51,367 | ₩52,733 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,559 | ₩52,559 | ₩52,371 | ₩52,371 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩51,943 | ₩52,144 | ₩51,943 | ₩52,144 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,876 | ₩51,956 | ₩51,675 | ₩51,675 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩51,180 | ₩51,180 | ₩51,180 | ₩51,180 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,595 | ₩51,595 | ₩51,139 | ₩51,139 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,675 | ₩52,037 | ₩51,528 | ₩52,037 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,555 | ₩52,639 | ₩51,555 | ₩51,662 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩50,149 | ₩51,287 | ₩50,135 | ₩51,287 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,657 | ₩50,738 | ₩50,657 | ₩50,738 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,586 | ₩52,586 | ₩51,260 | ₩51,836 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,469 | ₩53,469 | ₩53,121 | ₩53,121 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,853 | ₩52,853 | ₩52,853 | ₩52,853 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩54,996 | ₩55,465 | ₩54,996 | ₩55,465 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,233 | ₩54,688 | ₩54,233 | ₩54,688 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩54,969 | ₩54,969 | ₩54,969 | ₩54,969 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,491 | ₩55,599 | ₩55,491 | ₩55,599 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩55,009 | ₩55,518 | ₩55,009 | ₩55,438 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,237 | ₩55,237 | ₩54,742 | ₩54,902 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩55,183 | ₩55,197 | ₩55,090 | ₩55,197 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,844 | ₩54,193 | ₩53,818 | ₩54,193 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩54,152 | ₩54,300 | ₩54,059 | ₩54,300 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,416 | ₩53,965 | ₩53,362 | ₩53,670 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,536 | ₩53,657 | ₩53,536 | ₩53,657 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,376 | ₩53,429 | ₩53,309 | ₩53,309 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩54,045 | ₩54,045 | ₩53,791 | ₩54,045 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩54,193 | ₩54,193 | ₩53,617 | ₩53,617 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,697 | ₩54,621 | ₩53,697 | ₩54,434 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,421 | ₩53,282 | ₩51,421 | ₩53,282 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,314 | ₩51,327 | ₩50,885 | ₩50,885 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,724 | ₩51,474 | ₩50,724 | ₩51,380 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,519 | ₩52,987 | ₩52,519 | ₩52,987 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩51,113 | ₩52,693 | ₩51,113 | ₩52,693 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,318 | ₩52,465 | ₩51,662 | ₩51,729 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩53,041 | ₩53,041 | ₩52,853 | ₩52,853 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,228 | ₩53,228 | ₩52,559 | ₩52,813 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩53,188 | ₩53,456 | ₩53,188 | ₩53,376 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,880 | ₩52,920 | ₩52,746 | ₩52,880 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,800 | ₩52,800 | ₩52,492 | ₩52,666 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,295 | ₩53,295 | ₩53,108 | ₩53,135 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,903 | ₩52,987 | ₩51,903 | ₩52,760 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,247 | ₩52,090 | ₩51,247 | ₩51,755 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,425 | ₩52,425 | ₩52,264 | ₩52,318 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,465 | ₩52,679 | ₩52,452 | ₩52,465 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,206 | ₩51,541 | ₩51,099 | ₩51,447 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,568 | ₩51,581 | ₩51,528 | ₩51,581 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,394 | ₩51,581 | ₩51,394 | ₩51,581 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,617 | ₩51,273 | ₩50,617 | ₩51,220 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩50,175 | ₩50,323 | ₩50,175 | ₩50,323 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩50,162 | ₩50,390 | ₩50,122 | ₩50,269 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,564 | ₩50,644 | ₩50,537 | ₩50,537 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,876 | ₩50,162 | ₩48,876 | ₩50,082 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,595 | ₩48,809 | ₩48,314 | ₩48,649 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩49,037 | ₩49,037 | ₩48,609 | ₩48,609 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,586 | ₩49,586 | ₩49,479 | ₩49,479 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,774 | ₩49,814 | ₩49,760 | ₩49,760 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩50,162 | ₩50,162 | ₩50,162 | ₩50,162 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,881 | ₩50,162 | ₩49,881 | ₩50,162 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,800 | ₩50,108 | ₩49,800 | ₩50,041 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,559 | ₩49,948 | ₩49,559 | ₩49,948 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,876 | ₩49,345 | ₩48,876 | ₩49,265 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,555 | ₩48,796 | ₩48,555 | ₩48,702 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,327 | ₩48,327 | ₩47,979 | ₩47,979 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,515 | ₩48,702 | ₩48,515 | ₩48,702 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩49,051 | ₩49,051 | ₩48,863 | ₩48,863 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩48,930 | ₩48,930 | ₩48,809 | ₩48,809 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩50,082 | ₩50,189 | ₩50,068 | ₩50,068 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩49,077 | ₩49,653 | ₩49,077 | ₩49,653 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩49,117 | ₩49,117 | ₩49,064 | ₩49,064 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩49,037 | ₩49,144 | ₩49,010 | ₩49,037 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,452 | ₩49,452 | ₩49,372 | ₩49,372 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩49,010 | ₩49,573 | ₩49,010 | ₩49,425 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩48,943 | ₩49,399 | ₩48,943 | ₩49,184 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,680 | ₩49,680 | ₩49,104 | ₩49,104 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,774 | ₩49,774 | ₩49,680 | ₩49,680 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩50,122 | ₩50,162 | ₩50,122 | ₩50,162 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩50,041 | ₩50,055 | ₩50,041 | ₩50,055 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩49,104 | ₩49,760 | ₩49,104 | ₩49,760 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,488 | ₩49,144 | ₩48,488 | ₩49,144 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩47,055 | ₩47,939 | ₩47,055 | ₩47,845 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,582 | ₩48,635 | ₩46,935 | ₩46,935 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩47,993 | ₩47,993 | ₩47,952 | ₩47,952 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩47,939 | ₩47,939 | ₩47,939 | ₩47,939 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,836 | ₩48,836 | ₩48,086 | ₩48,193 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,448 | ₩49,091 | ₩48,448 | ₩48,689 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,867 | ₩49,867 | ₩48,676 | ₩48,836 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,443 | ₩50,443 | ₩50,376 | ₩50,376 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩50,175 | ₩50,216 | ₩50,162 | ₩50,162 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,309 | ₩50,738 | ₩50,296 | ₩50,738 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,207 | ₩49,399 | ₩48,207 | ₩49,399 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩49,988 | ₩49,988 | ₩49,144 | ₩49,144 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩49,131 | ₩50,082 | ₩49,131 | ₩49,787 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩49,948 | ₩49,948 | ₩49,439 | ₩49,439 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩50,135 | ₩50,791 | ₩50,135 | ₩50,644 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,287 | ₩51,287 | ₩50,483 | ₩50,590 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,546 | ₩52,546 | ₩51,099 | ₩51,099 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,505 | ₩53,483 | ₩52,505 | ₩52,760 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩52,987 | ₩53,349 | ₩52,934 | ₩53,188 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,853 | ₩52,853 | ₩52,479 | ₩52,800 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,278 | ₩52,278 | ₩52,278 | ₩52,278 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,631 | ₩51,046 | ₩50,631 | ₩50,805 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩50,028 | ₩50,028 | ₩49,747 | ₩49,747 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,742 | ₩51,742 | ₩51,314 | ₩51,514 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,876 | ₩51,876 | ₩51,742 | ₩51,742 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,577 | ₩50,965 | ₩50,577 | ₩50,965 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,371 | ₩52,546 | ₩51,555 | ₩51,755 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,505 | ₩52,505 | ₩52,050 | ₩52,090 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,380 | ₩51,943 | ₩51,380 | ₩51,755 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,447 | ₩51,809 | ₩51,447 | ₩51,809 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,425 | ₩52,425 | ₩50,564 | ₩50,564 | -3.55% | 700 |
|---|