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 | ₩57,752 | ₩57,913 | ₩57,430 | ₩57,913 | +0.28% | 2천 |
| 2026.10.08 | ₩56,692 | ₩56,692 | ₩56,585 | ₩56,585 | -0.19% | 300 |
| 2026.10.07 | ₩57,175 | ₩57,497 | ₩57,175 | ₩57,229 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,886 | ₩57,886 | ₩57,645 | ₩57,658 | -0.39% | 2.1천 |
| 2026.10.05 | ₩58,074 | ₩58,597 | ₩58,074 | ₩58,383 | +0.53% | 1.7천 |
| 2026.10.02 | ₩57,135 | ₩57,739 | ₩57,135 | ₩57,739 | +1.06% | 800 |
| 2026.10.01 | ₩57,189 | ₩57,189 | ₩57,189 | ₩57,189 | 0.00% | 100 |
| 2026.09.30 | ₩57,175 | ₩57,175 | ₩57,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,175 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,524 | ₩57,873 | ₩57,524 | ₩57,873 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,698 | ₩57,698 | ₩57,443 | ₩57,578 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,356 | ₩58,396 | ₩58,356 | ₩58,396 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,752 | ₩58,141 | ₩57,752 | ₩58,141 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,953 | ₩58,061 | ₩57,537 | ₩57,537 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,423 | ₩58,436 | ₩58,222 | ₩58,396 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,463 | ₩58,543 | ₩58,181 | ₩58,342 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,940 | ₩58,020 | ₩57,645 | ₩57,886 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,611 | ₩58,678 | ₩58,195 | ₩58,195 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩58,114 | ₩58,114 | ₩57,309 | ₩57,604 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,685 | ₩57,725 | ₩57,685 | ₩57,725 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩58,061 | ₩58,933 | ₩58,061 | ₩58,570 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,718 | ₩58,718 | ₩58,262 | ₩58,289 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,637 | ₩58,812 | ₩58,557 | ₩58,584 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,697 | ₩59,697 | ₩59,375 | ₩59,375 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,805 | ₩59,805 | ₩59,590 | ₩59,617 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩60,046 | ₩60,046 | ₩59,805 | ₩59,925 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩60,287 | ₩60,287 | ₩60,073 | ₩60,247 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩59,201 | ₩59,952 | ₩59,174 | ₩59,952 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,839 | ₩59,174 | ₩58,825 | ₩58,825 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,852 | ₩59,201 | ₩58,852 | ₩59,201 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,711 | ₩59,711 | ₩59,241 | ₩59,241 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,381 | ₩60,381 | ₩60,261 | ₩60,261 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,992 | ₩60,126 | ₩59,979 | ₩60,006 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩60,180 | ₩60,180 | ₩59,898 | ₩59,925 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,496 | ₩59,965 | ₩59,496 | ₩59,805 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,402 | ₩59,670 | ₩58,986 | ₩59,469 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩59,026 | ₩59,536 | ₩58,892 | ₩58,892 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,945 | ₩60,945 | ₩59,496 | ₩59,496 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩60,180 | ₩60,328 | ₩60,033 | ₩60,180 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,368 | ₩60,717 | ₩60,368 | ₩60,717 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,912 | ₩60,059 | ₩59,912 | ₩59,965 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩61,146 | ₩61,146 | ₩59,992 | ₩59,992 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,629 | ₩61,763 | ₩61,280 | ₩61,428 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,951 | ₩61,951 | ₩61,401 | ₩61,401 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩62,072 | ₩62,259 | ₩61,978 | ₩61,978 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,528 | ₩62,528 | ₩62,085 | ₩62,273 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,649 | ₩62,649 | ₩61,938 | ₩61,938 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩63,199 | ₩63,386 | ₩62,742 | ₩63,038 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,501 | ₩63,105 | ₩62,501 | ₩62,877 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩62,179 | ₩62,179 | ₩61,656 | ₩61,991 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩61,092 | ₩62,112 | ₩61,039 | ₩62,031 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩62,018 | ₩62,018 | ₩62,018 | ₩62,018 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,991 | ₩61,991 | ₩61,696 | ₩61,696 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩62,179 | ₩62,729 | ₩62,179 | ₩62,729 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,796 | ₩62,903 | ₩62,474 | ₩62,474 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩62,098 | ₩62,098 | ₩62,058 | ₩62,058 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,844 | ₩61,897 | ₩61,830 | ₩61,897 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,702 | ₩62,702 | ₩62,635 | ₩62,635 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,951 | ₩62,622 | ₩61,951 | ₩62,622 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,769 | ₩62,769 | ₩61,683 | ₩61,683 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,911 | ₩62,675 | ₩61,548 | ₩62,501 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩63,024 | ₩63,024 | ₩62,501 | ₩62,689 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩63,212 | ₩63,212 | ₩63,212 | ₩63,212 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,300 | ₩62,863 | ₩62,300 | ₩62,608 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩62,340 | ₩62,340 | ₩61,911 | ₩61,938 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩63,051 | ₩63,051 | ₩62,273 | ₩62,595 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,568 | ₩63,105 | ₩62,568 | ₩63,064 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,709 | ₩61,924 | ₩61,589 | ₩61,924 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩63,279 | ₩63,440 | ₩62,823 | ₩63,252 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,896 | ₩64,097 | ₩63,802 | ₩63,842 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,406 | ₩64,406 | ₩62,890 | ₩63,105 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩65,103 | ₩65,103 | ₩64,379 | ₩64,419 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,902 | ₩65,707 | ₩64,875 | ₩65,640 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩64,232 | ₩64,808 | ₩64,232 | ₩64,808 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,728 | ₩64,795 | ₩64,258 | ₩64,258 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,774 | ₩66,284 | ₩65,171 | ₩65,533 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩64,272 | ₩64,272 | ₩64,003 | ₩64,003 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩64,003 | ₩64,218 | ₩64,003 | ₩64,218 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,560 | ₩65,761 | ₩65,318 | ₩65,466 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,688 | ₩64,741 | ₩64,406 | ₩64,607 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,621 | ₩64,634 | ₩63,708 | ₩63,708 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,849 | ₩64,849 | ₩64,097 | ₩64,097 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,661 | ₩64,714 | ₩64,419 | ₩64,419 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩63,131 | ₩63,749 | ₩63,131 | ₩63,749 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,870 | ₩62,716 | ₩61,870 | ₩62,716 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩61,012 | ₩61,092 | ₩60,529 | ₩60,529 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,831 | ₩61,374 | ₩59,831 | ₩61,374 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩62,192 | ₩62,192 | ₩61,656 | ₩61,656 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,556 | ₩60,690 | ₩60,542 | ₩60,690 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩64,097 | ₩64,097 | ₩63,869 | ₩63,869 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,460 | ₩64,460 | ₩63,950 | ₩63,990 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,467 | ₩64,178 | ₩63,467 | ₩63,990 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,991 | ₩62,944 | ₩61,991 | ₩62,568 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,434 | ₩62,434 | ₩62,434 | ₩62,434 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩62,313 | ₩63,105 | ₩62,313 | ₩62,675 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,957 | ₩62,957 | ₩62,957 | ₩62,957 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩63,105 | ₩63,333 | ₩62,970 | ₩63,333 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,964 | ₩62,018 | ₩61,964 | ₩62,018 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,878 | ₩61,441 | ₩60,878 | ₩61,441 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,703 | ₩61,227 | ₩60,703 | ₩61,200 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,563 | ₩60,569 | ₩59,362 | ₩60,140 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩61,240 | ₩61,562 | ₩60,690 | ₩60,837 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩62,112 | ₩62,112 | ₩61,548 | ₩61,548 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,662 | ₩63,051 | ₩62,662 | ₩63,011 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,555 | ₩62,850 | ₩62,447 | ₩62,769 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩62,098 | ₩62,098 | ₩62,098 | ₩62,098 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩62,313 | ₩62,528 | ₩62,313 | ₩62,528 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩62,045 | ₩62,340 | ₩61,870 | ₩62,139 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,662 | ₩62,662 | ₩61,106 | ₩61,387 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,796 | ₩62,796 | ₩62,085 | ₩62,327 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,468 | ₩62,166 | ₩61,441 | ₩62,031 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩61,200 | ₩61,200 | ₩60,448 | ₩60,448 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,717 | ₩60,998 | ₩60,717 | ₩60,958 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,845 | ₩60,784 | ₩59,845 | ₩60,784 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩59,214 | ₩59,214 | ₩58,973 | ₩59,094 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,348 | ₩59,348 | ₩58,235 | ₩58,356 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,362 | ₩59,375 | ₩59,241 | ₩59,375 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,745 | ₩58,745 | ₩58,624 | ₩58,745 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,611 | ₩58,611 | ₩57,926 | ₩58,262 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,651 | ₩58,651 | ₩58,409 | ₩58,530 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩59,174 | ₩59,174 | ₩58,020 | ₩58,302 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,865 | ₩59,174 | ₩58,865 | ₩59,067 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,812 | ₩59,308 | ₩58,812 | ₩58,959 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,993 | ₩57,993 | ₩57,604 | ₩57,725 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,450 | ₩58,450 | ₩57,363 | ₩57,765 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,685 | ₩58,222 | ₩57,685 | ₩58,222 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,840 | ₩57,631 | ₩56,840 | ₩57,618 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,679 | ₩56,947 | ₩56,679 | ₩56,719 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,579 | ₩56,692 | ₩55,579 | ₩56,692 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩55,069 | ₩55,284 | ₩54,828 | ₩55,149 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,687 | ₩53,795 | ₩53,473 | ₩53,473 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,982 | ₩54,103 | ₩53,540 | ₩53,862 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩54,049 | ₩54,049 | ₩54,049 | ₩54,049 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,540 | ₩54,023 | ₩53,365 | ₩53,365 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,708 | ₩52,708 | ₩52,708 | ₩52,708 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩51,085 | ₩51,340 | ₩50,924 | ₩51,340 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,735 | ₩52,735 | ₩52,386 | ₩52,426 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,566 | ₩53,701 | ₩52,748 | ₩52,748 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩54,023 | ₩54,425 | ₩54,023 | ₩54,063 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩53,285 | ₩54,264 | ₩53,285 | ₩54,063 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,869 | ₩52,963 | ₩52,869 | ₩52,963 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,809 | ₩51,823 | ₩51,729 | ₩51,823 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,460 | ₩53,003 | ₩51,460 | ₩52,829 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,654 | ₩52,654 | ₩52,466 | ₩52,466 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩52,037 | ₩52,238 | ₩52,037 | ₩52,238 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,970 | ₩52,051 | ₩51,769 | ₩51,769 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩51,273 | ₩51,273 | ₩51,273 | ₩51,273 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,688 | ₩51,688 | ₩51,232 | ₩51,232 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,769 | ₩52,131 | ₩51,621 | ₩52,131 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,648 | ₩52,735 | ₩51,648 | ₩51,755 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩50,240 | ₩51,380 | ₩50,226 | ₩51,380 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,749 | ₩50,830 | ₩50,749 | ₩50,830 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,681 | ₩52,681 | ₩51,353 | ₩51,930 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,566 | ₩53,566 | ₩53,218 | ₩53,218 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,949 | ₩52,949 | ₩52,949 | ₩52,949 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩55,096 | ₩55,565 | ₩55,096 | ₩55,565 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,331 | ₩54,787 | ₩54,331 | ₩54,787 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩55,069 | ₩55,069 | ₩55,069 | ₩55,069 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,592 | ₩55,699 | ₩55,592 | ₩55,699 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩55,109 | ₩55,619 | ₩55,109 | ₩55,539 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,337 | ₩55,337 | ₩54,841 | ₩55,002 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩55,284 | ₩55,297 | ₩55,190 | ₩55,297 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,942 | ₩54,291 | ₩53,915 | ₩54,291 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩54,251 | ₩54,398 | ₩54,157 | ₩54,398 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,513 | ₩54,063 | ₩53,459 | ₩53,768 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,634 | ₩53,754 | ₩53,634 | ₩53,754 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,473 | ₩53,526 | ₩53,406 | ₩53,406 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩54,143 | ₩54,143 | ₩53,888 | ₩54,143 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩54,291 | ₩54,291 | ₩53,714 | ₩53,714 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,795 | ₩54,720 | ₩53,795 | ₩54,532 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,514 | ₩53,379 | ₩51,514 | ₩53,379 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,407 | ₩51,420 | ₩50,977 | ₩50,977 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,816 | ₩51,568 | ₩50,816 | ₩51,474 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,614 | ₩53,084 | ₩52,614 | ₩53,084 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩51,205 | ₩52,788 | ₩51,205 | ₩52,788 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,413 | ₩52,560 | ₩51,755 | ₩51,823 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩53,137 | ₩53,137 | ₩52,949 | ₩52,949 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,325 | ₩53,325 | ₩52,654 | ₩52,909 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩53,285 | ₩53,553 | ₩53,285 | ₩53,473 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,976 | ₩53,016 | ₩52,842 | ₩52,976 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,896 | ₩52,896 | ₩52,587 | ₩52,762 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,392 | ₩53,392 | ₩53,204 | ₩53,231 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,997 | ₩53,084 | ₩51,997 | ₩52,855 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,340 | ₩52,185 | ₩51,340 | ₩51,849 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,520 | ₩52,520 | ₩52,359 | ₩52,413 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,560 | ₩52,775 | ₩52,547 | ₩52,560 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,299 | ₩51,635 | ₩51,192 | ₩51,541 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,662 | ₩51,675 | ₩51,621 | ₩51,675 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,487 | ₩51,675 | ₩51,487 | ₩51,675 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,709 | ₩51,366 | ₩50,709 | ₩51,313 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩50,266 | ₩50,414 | ₩50,266 | ₩50,414 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩50,253 | ₩50,481 | ₩50,213 | ₩50,360 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,655 | ₩50,736 | ₩50,629 | ₩50,629 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,965 | ₩50,253 | ₩48,965 | ₩50,172 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,683 | ₩48,898 | ₩48,402 | ₩48,737 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩49,126 | ₩49,126 | ₩48,697 | ₩48,697 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,676 | ₩49,676 | ₩49,569 | ₩49,569 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,864 | ₩49,904 | ₩49,851 | ₩49,851 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩50,253 | ₩50,253 | ₩50,253 | ₩50,253 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,971 | ₩50,253 | ₩49,971 | ₩50,253 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,891 | ₩50,199 | ₩49,891 | ₩50,132 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,649 | ₩50,038 | ₩49,649 | ₩50,038 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,965 | ₩49,435 | ₩48,965 | ₩49,354 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,643 | ₩48,885 | ₩48,643 | ₩48,791 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,415 | ₩48,415 | ₩48,066 | ₩48,066 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,603 | ₩48,791 | ₩48,603 | ₩48,791 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩49,140 | ₩49,140 | ₩48,952 | ₩48,952 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩49,019 | ₩49,019 | ₩48,898 | ₩48,898 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩50,172 | ₩50,280 | ₩50,159 | ₩50,159 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩49,166 | ₩49,743 | ₩49,166 | ₩49,743 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩49,207 | ₩49,207 | ₩49,153 | ₩49,153 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩49,126 | ₩49,233 | ₩49,099 | ₩49,126 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,542 | ₩49,542 | ₩49,461 | ₩49,461 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩49,099 | ₩49,663 | ₩49,099 | ₩49,515 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩49,032 | ₩49,488 | ₩49,032 | ₩49,274 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,770 | ₩49,770 | ₩49,193 | ₩49,193 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,864 | ₩49,864 | ₩49,770 | ₩49,770 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩50,213 | ₩50,253 | ₩50,213 | ₩50,253 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩50,132 | ₩50,146 | ₩50,132 | ₩50,146 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩49,193 | ₩49,851 | ₩49,193 | ₩49,851 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,576 | ₩49,233 | ₩48,576 | ₩49,233 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩47,141 | ₩48,026 | ₩47,141 | ₩47,932 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,670 | ₩48,724 | ₩47,020 | ₩47,020 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩48,080 | ₩48,080 | ₩48,039 | ₩48,039 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩48,026 | ₩48,026 | ₩48,026 | ₩48,026 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,925 | ₩48,925 | ₩48,174 | ₩48,281 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,536 | ₩49,180 | ₩48,536 | ₩48,777 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,958 | ₩49,958 | ₩48,764 | ₩48,925 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,535 | ₩50,535 | ₩50,468 | ₩50,468 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩50,266 | ₩50,307 | ₩50,253 | ₩50,253 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,401 | ₩50,830 | ₩50,387 | ₩50,830 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,294 | ₩49,488 | ₩48,294 | ₩49,488 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩50,079 | ₩50,079 | ₩49,233 | ₩49,233 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩49,220 | ₩50,172 | ₩49,220 | ₩49,877 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩50,038 | ₩50,038 | ₩49,529 | ₩49,529 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩50,226 | ₩50,883 | ₩50,226 | ₩50,736 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,380 | ₩51,380 | ₩50,575 | ₩50,682 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,641 | ₩52,641 | ₩51,192 | ₩51,192 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,601 | ₩53,580 | ₩52,601 | ₩52,855 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩53,084 | ₩53,446 | ₩53,030 | ₩53,285 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,949 | ₩52,949 | ₩52,574 | ₩52,896 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,373 | ₩52,373 | ₩52,373 | ₩52,373 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,722 | ₩51,138 | ₩50,722 | ₩50,897 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩50,119 | ₩50,119 | ₩49,837 | ₩49,837 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,836 | ₩51,836 | ₩51,407 | ₩51,608 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,970 | ₩51,970 | ₩51,836 | ₩51,836 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,669 | ₩51,058 | ₩50,669 | ₩51,058 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,466 | ₩52,641 | ₩51,648 | ₩51,849 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,601 | ₩52,601 | ₩52,144 | ₩52,185 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,474 | ₩52,037 | ₩51,474 | ₩51,849 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,541 | ₩51,903 | ₩51,541 | ₩51,903 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,520 | ₩52,520 | ₩50,655 | ₩50,655 | -3.55% | 700 |
|---|