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 | ₩57,736 | ₩57,897 | ₩57,414 | ₩57,897 | +0.28% | 2천 |
| 2026.10.08 | ₩56,677 | ₩56,677 | ₩56,569 | ₩56,569 | -0.19% | 300 |
| 2026.10.07 | ₩57,159 | ₩57,481 | ₩57,159 | ₩57,213 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,870 | ₩57,870 | ₩57,629 | ₩57,642 | -0.39% | 2.1천 |
| 2026.10.05 | ₩58,058 | ₩58,581 | ₩58,058 | ₩58,366 | +0.53% | 1.7천 |
| 2026.10.02 | ₩57,119 | ₩57,723 | ₩57,119 | ₩57,723 | +1.06% | 800 |
| 2026.10.01 | ₩57,173 | ₩57,173 | ₩57,173 | ₩57,173 | 0.00% | 100 |
| 2026.09.30 | ₩57,159 | ₩57,159 | ₩57,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,159 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,508 | ₩57,857 | ₩57,508 | ₩57,857 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,682 | ₩57,682 | ₩57,428 | ₩57,562 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,340 | ₩58,380 | ₩58,340 | ₩58,380 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,736 | ₩58,125 | ₩57,736 | ₩58,125 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,937 | ₩58,045 | ₩57,521 | ₩57,521 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,407 | ₩58,420 | ₩58,205 | ₩58,380 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,447 | ₩58,527 | ₩58,165 | ₩58,326 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,924 | ₩58,004 | ₩57,629 | ₩57,870 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,594 | ₩58,661 | ₩58,179 | ₩58,179 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩58,098 | ₩58,098 | ₩57,294 | ₩57,589 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,669 | ₩57,709 | ₩57,669 | ₩57,709 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩58,045 | ₩58,916 | ₩58,045 | ₩58,554 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,702 | ₩58,702 | ₩58,246 | ₩58,273 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,621 | ₩58,796 | ₩58,541 | ₩58,568 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,681 | ₩59,681 | ₩59,359 | ₩59,359 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,788 | ₩59,788 | ₩59,573 | ₩59,600 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩60,029 | ₩60,029 | ₩59,788 | ₩59,909 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩60,271 | ₩60,271 | ₩60,056 | ₩60,231 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩59,185 | ₩59,936 | ₩59,158 | ₩59,936 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,822 | ₩59,158 | ₩58,809 | ₩58,809 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,836 | ₩59,185 | ₩58,836 | ₩59,185 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,694 | ₩59,694 | ₩59,225 | ₩59,225 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,365 | ₩60,365 | ₩60,244 | ₩60,244 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,976 | ₩60,110 | ₩59,962 | ₩59,989 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩60,164 | ₩60,164 | ₩59,882 | ₩59,909 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,480 | ₩59,949 | ₩59,480 | ₩59,788 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,386 | ₩59,654 | ₩58,970 | ₩59,453 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩59,010 | ₩59,520 | ₩58,876 | ₩58,876 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,928 | ₩60,928 | ₩59,480 | ₩59,480 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩60,164 | ₩60,311 | ₩60,016 | ₩60,164 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,351 | ₩60,700 | ₩60,351 | ₩60,700 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,895 | ₩60,043 | ₩59,895 | ₩59,949 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩61,129 | ₩61,129 | ₩59,976 | ₩59,976 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,612 | ₩61,746 | ₩61,263 | ₩61,411 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,934 | ₩61,934 | ₩61,384 | ₩61,384 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩62,055 | ₩62,242 | ₩61,961 | ₩61,961 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,511 | ₩62,511 | ₩62,068 | ₩62,256 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,631 | ₩62,631 | ₩61,920 | ₩61,920 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩63,181 | ₩63,369 | ₩62,725 | ₩63,020 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,484 | ₩63,087 | ₩62,484 | ₩62,859 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩62,162 | ₩62,162 | ₩61,639 | ₩61,974 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩61,076 | ₩62,095 | ₩61,022 | ₩62,014 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩62,001 | ₩62,001 | ₩62,001 | ₩62,001 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,974 | ₩61,974 | ₩61,679 | ₩61,679 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩62,162 | ₩62,712 | ₩62,162 | ₩62,712 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,779 | ₩62,886 | ₩62,457 | ₩62,457 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩62,081 | ₩62,081 | ₩62,041 | ₩62,041 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,827 | ₩61,880 | ₩61,813 | ₩61,880 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,685 | ₩62,685 | ₩62,618 | ₩62,618 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,934 | ₩62,604 | ₩61,934 | ₩62,604 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,752 | ₩62,752 | ₩61,666 | ₩61,666 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,894 | ₩62,658 | ₩61,532 | ₩62,484 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩63,007 | ₩63,007 | ₩62,484 | ₩62,671 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩63,195 | ₩63,195 | ₩63,195 | ₩63,195 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,283 | ₩62,846 | ₩62,283 | ₩62,591 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩62,323 | ₩62,323 | ₩61,894 | ₩61,920 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩63,034 | ₩63,034 | ₩62,256 | ₩62,578 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,551 | ₩63,087 | ₩62,551 | ₩63,047 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,692 | ₩61,907 | ₩61,572 | ₩61,907 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩63,262 | ₩63,423 | ₩62,806 | ₩63,235 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,878 | ₩64,080 | ₩63,785 | ₩63,825 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,388 | ₩64,388 | ₩62,873 | ₩63,087 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩65,086 | ₩65,086 | ₩64,361 | ₩64,402 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,884 | ₩65,689 | ₩64,858 | ₩65,622 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩64,214 | ₩64,790 | ₩64,214 | ₩64,790 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,710 | ₩64,777 | ₩64,241 | ₩64,241 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,756 | ₩66,266 | ₩65,153 | ₩65,515 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩64,254 | ₩64,254 | ₩63,986 | ₩63,986 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩63,986 | ₩64,200 | ₩63,986 | ₩64,200 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,542 | ₩65,743 | ₩65,300 | ₩65,448 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,670 | ₩64,723 | ₩64,388 | ₩64,589 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,603 | ₩64,616 | ₩63,691 | ₩63,691 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,831 | ₩64,831 | ₩64,080 | ₩64,080 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,643 | ₩64,697 | ₩64,402 | ₩64,402 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩63,114 | ₩63,731 | ₩63,114 | ₩63,731 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,853 | ₩62,698 | ₩61,853 | ₩62,698 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩60,995 | ₩61,076 | ₩60,512 | ₩60,512 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,815 | ₩61,357 | ₩59,815 | ₩61,357 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩62,175 | ₩62,175 | ₩61,639 | ₩61,639 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,539 | ₩60,673 | ₩60,526 | ₩60,673 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩64,080 | ₩64,080 | ₩63,852 | ₩63,852 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,442 | ₩64,442 | ₩63,932 | ₩63,972 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,449 | ₩64,160 | ₩63,449 | ₩63,972 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,974 | ₩62,926 | ₩61,974 | ₩62,551 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,417 | ₩62,417 | ₩62,417 | ₩62,417 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩62,296 | ₩63,087 | ₩62,296 | ₩62,658 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,940 | ₩62,940 | ₩62,940 | ₩62,940 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩63,087 | ₩63,315 | ₩62,953 | ₩63,315 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,947 | ₩62,001 | ₩61,947 | ₩62,001 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,861 | ₩61,424 | ₩60,861 | ₩61,424 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,687 | ₩61,210 | ₩60,687 | ₩61,183 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,547 | ₩60,552 | ₩59,345 | ₩60,123 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩61,223 | ₩61,545 | ₩60,673 | ₩60,821 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩62,095 | ₩62,095 | ₩61,532 | ₩61,532 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,645 | ₩63,034 | ₩62,645 | ₩62,993 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,537 | ₩62,832 | ₩62,430 | ₩62,752 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩62,081 | ₩62,081 | ₩62,081 | ₩62,081 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩62,296 | ₩62,511 | ₩62,296 | ₩62,511 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩62,028 | ₩62,323 | ₩61,853 | ₩62,122 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,645 | ₩62,645 | ₩61,089 | ₩61,371 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,779 | ₩62,779 | ₩62,068 | ₩62,309 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,451 | ₩62,148 | ₩61,424 | ₩62,014 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩61,183 | ₩61,183 | ₩60,432 | ₩60,432 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,700 | ₩60,982 | ₩60,700 | ₩60,941 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,828 | ₩60,767 | ₩59,828 | ₩60,767 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩59,198 | ₩59,198 | ₩58,957 | ₩59,077 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,332 | ₩59,332 | ₩58,219 | ₩58,340 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,345 | ₩59,359 | ₩59,225 | ₩59,359 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,729 | ₩58,729 | ₩58,608 | ₩58,729 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,594 | ₩58,594 | ₩57,910 | ₩58,246 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,635 | ₩58,635 | ₩58,393 | ₩58,514 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩59,158 | ₩59,158 | ₩58,004 | ₩58,286 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,849 | ₩59,158 | ₩58,849 | ₩59,050 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,796 | ₩59,292 | ₩58,796 | ₩58,943 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,977 | ₩57,977 | ₩57,589 | ₩57,709 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,433 | ₩58,433 | ₩57,347 | ₩57,749 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,669 | ₩58,205 | ₩57,669 | ₩58,205 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,824 | ₩57,615 | ₩56,824 | ₩57,602 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,663 | ₩56,931 | ₩56,663 | ₩56,703 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,563 | ₩56,677 | ₩55,563 | ₩56,677 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩55,054 | ₩55,268 | ₩54,812 | ₩55,134 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,672 | ₩53,780 | ₩53,458 | ₩53,458 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,967 | ₩54,088 | ₩53,525 | ₩53,847 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩54,035 | ₩54,035 | ₩54,035 | ₩54,035 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,525 | ₩54,008 | ₩53,351 | ₩53,351 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,693 | ₩52,693 | ₩52,693 | ₩52,693 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩51,071 | ₩51,325 | ₩50,910 | ₩51,325 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,720 | ₩52,720 | ₩52,372 | ₩52,412 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,552 | ₩53,686 | ₩52,734 | ₩52,734 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩54,008 | ₩54,410 | ₩54,008 | ₩54,048 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩53,270 | ₩54,249 | ₩53,270 | ₩54,048 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,854 | ₩52,948 | ₩52,854 | ₩52,948 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,795 | ₩51,808 | ₩51,714 | ₩51,808 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,446 | ₩52,988 | ₩51,446 | ₩52,814 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,640 | ₩52,640 | ₩52,452 | ₩52,452 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩52,023 | ₩52,224 | ₩52,023 | ₩52,224 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,956 | ₩52,036 | ₩51,755 | ₩51,755 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩51,258 | ₩51,258 | ₩51,258 | ₩51,258 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,674 | ₩51,674 | ₩51,218 | ₩51,218 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,755 | ₩52,117 | ₩51,607 | ₩52,117 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,634 | ₩52,720 | ₩51,634 | ₩51,741 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩50,226 | ₩51,366 | ₩50,212 | ₩51,366 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,735 | ₩50,816 | ₩50,735 | ₩50,816 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,667 | ₩52,667 | ₩51,339 | ₩51,916 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,552 | ₩53,552 | ₩53,203 | ₩53,203 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,935 | ₩52,935 | ₩52,935 | ₩52,935 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩55,081 | ₩55,550 | ₩55,081 | ₩55,550 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,316 | ₩54,772 | ₩54,316 | ₩54,772 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩55,054 | ₩55,054 | ₩55,054 | ₩55,054 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,577 | ₩55,684 | ₩55,577 | ₩55,684 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩55,094 | ₩55,604 | ₩55,094 | ₩55,523 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,322 | ₩55,322 | ₩54,826 | ₩54,987 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩55,268 | ₩55,282 | ₩55,174 | ₩55,282 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,927 | ₩54,276 | ₩53,900 | ₩54,276 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩54,236 | ₩54,383 | ₩54,142 | ₩54,383 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,498 | ₩54,048 | ₩53,444 | ₩53,753 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,619 | ₩53,739 | ₩53,619 | ₩53,739 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,458 | ₩53,511 | ₩53,391 | ₩53,391 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩54,128 | ₩54,128 | ₩53,874 | ₩54,128 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩54,276 | ₩54,276 | ₩53,699 | ₩53,699 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,780 | ₩54,705 | ₩53,780 | ₩54,517 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,500 | ₩53,364 | ₩51,500 | ₩53,364 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,392 | ₩51,406 | ₩50,963 | ₩50,963 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,802 | ₩51,553 | ₩50,802 | ₩51,460 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,600 | ₩53,069 | ₩52,600 | ₩53,069 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩51,191 | ₩52,774 | ₩51,191 | ₩52,774 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,398 | ₩52,546 | ₩51,741 | ₩51,808 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩53,123 | ₩53,123 | ₩52,935 | ₩52,935 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,310 | ₩53,310 | ₩52,640 | ₩52,895 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩53,270 | ₩53,538 | ₩53,270 | ₩53,458 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,962 | ₩53,002 | ₩52,828 | ₩52,962 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,881 | ₩52,881 | ₩52,573 | ₩52,747 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,377 | ₩53,377 | ₩53,190 | ₩53,216 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,983 | ₩53,069 | ₩51,983 | ₩52,841 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,325 | ₩52,170 | ₩51,325 | ₩51,835 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,506 | ₩52,506 | ₩52,345 | ₩52,398 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,546 | ₩52,760 | ₩52,532 | ₩52,546 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,285 | ₩51,620 | ₩51,178 | ₩51,527 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,647 | ₩51,661 | ₩51,607 | ₩51,661 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,473 | ₩51,661 | ₩51,473 | ₩51,661 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,695 | ₩51,352 | ₩50,695 | ₩51,299 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩50,253 | ₩50,400 | ₩50,253 | ₩50,400 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩50,239 | ₩50,467 | ₩50,199 | ₩50,346 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,641 | ₩50,722 | ₩50,615 | ₩50,615 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,952 | ₩50,239 | ₩48,952 | ₩50,159 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,670 | ₩48,885 | ₩48,388 | ₩48,724 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩49,113 | ₩49,113 | ₩48,683 | ₩48,683 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,662 | ₩49,662 | ₩49,555 | ₩49,555 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,850 | ₩49,890 | ₩49,837 | ₩49,837 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩50,239 | ₩50,239 | ₩50,239 | ₩50,239 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,957 | ₩50,239 | ₩49,957 | ₩50,239 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,877 | ₩50,185 | ₩49,877 | ₩50,118 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,636 | ₩50,025 | ₩49,636 | ₩50,025 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,952 | ₩49,421 | ₩48,952 | ₩49,341 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,630 | ₩48,871 | ₩48,630 | ₩48,777 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,402 | ₩48,402 | ₩48,053 | ₩48,053 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,590 | ₩48,777 | ₩48,590 | ₩48,777 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩49,126 | ₩49,126 | ₩48,938 | ₩48,938 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩49,005 | ₩49,005 | ₩48,885 | ₩48,885 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩50,159 | ₩50,266 | ₩50,145 | ₩50,145 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩49,153 | ₩49,729 | ₩49,153 | ₩49,729 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩49,193 | ₩49,193 | ₩49,139 | ₩49,139 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩49,113 | ₩49,220 | ₩49,086 | ₩49,113 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,528 | ₩49,528 | ₩49,448 | ₩49,448 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩49,086 | ₩49,649 | ₩49,086 | ₩49,501 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩49,019 | ₩49,475 | ₩49,019 | ₩49,260 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,756 | ₩49,756 | ₩49,180 | ₩49,180 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,850 | ₩49,850 | ₩49,756 | ₩49,756 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩50,199 | ₩50,239 | ₩50,199 | ₩50,239 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩50,118 | ₩50,132 | ₩50,118 | ₩50,132 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩49,180 | ₩49,837 | ₩49,180 | ₩49,837 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,563 | ₩49,220 | ₩48,563 | ₩49,220 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩47,128 | ₩48,013 | ₩47,128 | ₩47,919 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,657 | ₩48,710 | ₩47,007 | ₩47,007 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩48,066 | ₩48,066 | ₩48,026 | ₩48,026 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩48,013 | ₩48,013 | ₩48,013 | ₩48,013 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,911 | ₩48,911 | ₩48,160 | ₩48,268 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,522 | ₩49,166 | ₩48,522 | ₩48,764 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,944 | ₩49,944 | ₩48,750 | ₩48,911 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,521 | ₩50,521 | ₩50,454 | ₩50,454 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩50,253 | ₩50,293 | ₩50,239 | ₩50,239 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,387 | ₩50,816 | ₩50,373 | ₩50,816 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,281 | ₩49,475 | ₩48,281 | ₩49,475 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩50,065 | ₩50,065 | ₩49,220 | ₩49,220 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩49,206 | ₩50,159 | ₩49,206 | ₩49,864 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩50,025 | ₩50,025 | ₩49,515 | ₩49,515 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩50,212 | ₩50,869 | ₩50,212 | ₩50,722 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,366 | ₩51,366 | ₩50,561 | ₩50,668 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,626 | ₩52,626 | ₩51,178 | ₩51,178 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,586 | ₩53,565 | ₩52,586 | ₩52,841 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩53,069 | ₩53,431 | ₩53,015 | ₩53,270 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,935 | ₩52,935 | ₩52,559 | ₩52,881 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,358 | ₩52,358 | ₩52,358 | ₩52,358 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,709 | ₩51,124 | ₩50,709 | ₩50,883 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩50,105 | ₩50,105 | ₩49,823 | ₩49,823 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,822 | ₩51,822 | ₩51,392 | ₩51,594 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,956 | ₩51,956 | ₩51,822 | ₩51,822 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,655 | ₩51,044 | ₩50,655 | ₩51,044 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,452 | ₩52,626 | ₩51,634 | ₩51,835 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,586 | ₩52,586 | ₩52,130 | ₩52,170 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,460 | ₩52,023 | ₩51,460 | ₩51,835 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,527 | ₩51,889 | ₩51,527 | ₩51,889 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,506 | ₩52,506 | ₩50,641 | ₩50,641 | -3.55% | 700 |
|---|