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 | ₩57,585 | ₩57,746 | ₩57,264 | ₩57,746 | +0.28% | 2천 |
| 2026.10.08 | ₩56,529 | ₩56,529 | ₩56,422 | ₩56,422 | -0.19% | 300 |
| 2026.10.07 | ₩57,010 | ₩57,331 | ₩57,010 | ₩57,064 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,719 | ₩57,719 | ₩57,478 | ₩57,492 | -0.39% | 2.1천 |
| 2026.10.05 | ₩57,906 | ₩58,428 | ₩57,906 | ₩58,214 | +0.53% | 1.7천 |
| 2026.10.02 | ₩56,970 | ₩57,572 | ₩56,970 | ₩57,572 | +1.06% | 800 |
| 2026.10.01 | ₩57,024 | ₩57,024 | ₩57,024 | ₩57,024 | 0.00% | 100 |
| 2026.09.30 | ₩57,010 | ₩57,010 | ₩57,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,010 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,358 | ₩57,706 | ₩57,358 | ₩57,706 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,532 | ₩57,532 | ₩57,278 | ₩57,412 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,187 | ₩58,227 | ₩58,187 | ₩58,227 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,585 | ₩57,973 | ₩57,585 | ₩57,973 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,786 | ₩57,893 | ₩57,371 | ₩57,371 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,254 | ₩58,268 | ₩58,054 | ₩58,227 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,294 | ₩58,375 | ₩58,013 | ₩58,174 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,773 | ₩57,853 | ₩57,478 | ₩57,719 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,441 | ₩58,508 | ₩58,027 | ₩58,027 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩57,947 | ₩57,947 | ₩57,144 | ₩57,438 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,519 | ₩57,559 | ₩57,519 | ₩57,559 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩57,893 | ₩58,763 | ₩57,893 | ₩58,401 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,549 | ₩58,549 | ₩58,094 | ₩58,120 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,468 | ₩58,642 | ₩58,388 | ₩58,415 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,525 | ₩59,525 | ₩59,204 | ₩59,204 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,632 | ₩59,632 | ₩59,418 | ₩59,445 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩59,873 | ₩59,873 | ₩59,632 | ₩59,752 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩60,114 | ₩60,114 | ₩59,900 | ₩60,073 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩59,030 | ₩59,779 | ₩59,003 | ₩59,779 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,669 | ₩59,003 | ₩58,656 | ₩58,656 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,682 | ₩59,030 | ₩58,682 | ₩59,030 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,538 | ₩59,538 | ₩59,070 | ₩59,070 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,207 | ₩60,207 | ₩60,087 | ₩60,087 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,819 | ₩59,953 | ₩59,806 | ₩59,833 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩60,007 | ₩60,007 | ₩59,726 | ₩59,752 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,324 | ₩59,793 | ₩59,324 | ₩59,632 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,231 | ₩59,498 | ₩58,816 | ₩59,298 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩58,856 | ₩59,364 | ₩58,722 | ₩58,722 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,769 | ₩60,769 | ₩59,324 | ₩59,324 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩60,007 | ₩60,154 | ₩59,859 | ₩60,007 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,194 | ₩60,542 | ₩60,194 | ₩60,542 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,739 | ₩59,886 | ₩59,739 | ₩59,793 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩60,970 | ₩60,970 | ₩59,819 | ₩59,819 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,451 | ₩61,585 | ₩61,103 | ₩61,251 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,772 | ₩61,772 | ₩61,224 | ₩61,224 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩61,893 | ₩62,080 | ₩61,799 | ₩61,799 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,347 | ₩62,347 | ₩61,906 | ₩62,093 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,468 | ₩62,468 | ₩61,759 | ₩61,759 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩63,016 | ₩63,203 | ₩62,561 | ₩62,856 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,321 | ₩62,923 | ₩62,321 | ₩62,695 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩62,000 | ₩62,000 | ₩61,478 | ₩61,812 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩60,916 | ₩61,933 | ₩60,863 | ₩61,852 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩61,839 | ₩61,839 | ₩61,839 | ₩61,839 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,812 | ₩61,812 | ₩61,518 | ₩61,518 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩62,000 | ₩62,548 | ₩62,000 | ₩62,548 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,615 | ₩62,722 | ₩62,294 | ₩62,294 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩61,919 | ₩61,919 | ₩61,879 | ₩61,879 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,665 | ₩61,719 | ₩61,652 | ₩61,719 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,521 | ₩62,521 | ₩62,454 | ₩62,454 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,772 | ₩62,441 | ₩61,772 | ₩62,441 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,588 | ₩62,588 | ₩61,505 | ₩61,505 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,732 | ₩62,495 | ₩61,371 | ₩62,321 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩62,842 | ₩62,842 | ₩62,321 | ₩62,508 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩63,030 | ₩63,030 | ₩63,030 | ₩63,030 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,120 | ₩62,682 | ₩62,120 | ₩62,428 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩62,160 | ₩62,160 | ₩61,732 | ₩61,759 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩62,869 | ₩62,869 | ₩62,093 | ₩62,414 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,388 | ₩62,923 | ₩62,388 | ₩62,882 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,531 | ₩61,745 | ₩61,411 | ₩61,745 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩63,096 | ₩63,257 | ₩62,642 | ₩63,070 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,712 | ₩63,912 | ₩63,618 | ₩63,658 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,220 | ₩64,220 | ₩62,709 | ₩62,923 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩64,916 | ₩64,916 | ₩64,193 | ₩64,233 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,715 | ₩65,518 | ₩64,688 | ₩65,451 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩64,046 | ₩64,621 | ₩64,046 | ₩64,621 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,541 | ₩64,608 | ₩64,073 | ₩64,073 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,584 | ₩66,093 | ₩64,983 | ₩65,344 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩64,086 | ₩64,086 | ₩63,819 | ₩63,819 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩63,819 | ₩64,033 | ₩63,819 | ₩64,033 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,370 | ₩65,571 | ₩65,130 | ₩65,277 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,501 | ₩64,555 | ₩64,220 | ₩64,421 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,434 | ₩64,447 | ₩63,525 | ₩63,525 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,662 | ₩64,662 | ₩63,912 | ₩63,912 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,474 | ₩64,528 | ₩64,233 | ₩64,233 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩62,949 | ₩63,565 | ₩62,949 | ₩63,565 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,692 | ₩62,535 | ₩61,692 | ₩62,535 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩60,836 | ₩60,916 | ₩60,354 | ₩60,354 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,659 | ₩61,197 | ₩59,659 | ₩61,197 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩62,013 | ₩62,013 | ₩61,478 | ₩61,478 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,381 | ₩60,515 | ₩60,368 | ₩60,515 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩63,912 | ₩63,912 | ₩63,685 | ₩63,685 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,274 | ₩64,274 | ₩63,765 | ₩63,805 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,284 | ₩63,993 | ₩63,284 | ₩63,805 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,812 | ₩62,762 | ₩61,812 | ₩62,388 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,254 | ₩62,254 | ₩62,254 | ₩62,254 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩62,133 | ₩62,923 | ₩62,133 | ₩62,495 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,775 | ₩62,775 | ₩62,775 | ₩62,775 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩62,923 | ₩63,150 | ₩62,789 | ₩63,150 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,786 | ₩61,839 | ₩61,786 | ₩61,839 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,702 | ₩61,264 | ₩60,702 | ₩61,264 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,528 | ₩61,050 | ₩60,528 | ₩61,023 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,391 | ₩60,394 | ₩59,191 | ₩59,966 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩61,063 | ₩61,384 | ₩60,515 | ₩60,662 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩61,933 | ₩61,933 | ₩61,371 | ₩61,371 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,481 | ₩62,869 | ₩62,481 | ₩62,829 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,374 | ₩62,668 | ₩62,267 | ₩62,588 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩61,919 | ₩61,919 | ₩61,919 | ₩61,919 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩62,133 | ₩62,347 | ₩62,133 | ₩62,347 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩61,866 | ₩62,160 | ₩61,692 | ₩61,959 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,481 | ₩62,481 | ₩60,930 | ₩61,210 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,615 | ₩62,615 | ₩61,906 | ₩62,147 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,291 | ₩61,986 | ₩61,264 | ₩61,852 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩61,023 | ₩61,023 | ₩60,274 | ₩60,274 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,542 | ₩60,822 | ₩60,542 | ₩60,782 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,672 | ₩60,608 | ₩59,672 | ₩60,608 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩59,043 | ₩59,043 | ₩58,803 | ₩58,923 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,177 | ₩59,177 | ₩58,067 | ₩58,187 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,191 | ₩59,204 | ₩59,070 | ₩59,204 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,575 | ₩58,575 | ₩58,455 | ₩58,575 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,441 | ₩58,441 | ₩57,759 | ₩58,094 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,482 | ₩58,482 | ₩58,241 | ₩58,361 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩59,003 | ₩59,003 | ₩57,853 | ₩58,134 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,696 | ₩59,003 | ₩58,696 | ₩58,896 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,642 | ₩59,137 | ₩58,642 | ₩58,789 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,826 | ₩57,826 | ₩57,438 | ₩57,559 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,281 | ₩58,281 | ₩57,197 | ₩57,599 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,519 | ₩58,054 | ₩57,519 | ₩58,054 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,676 | ₩57,465 | ₩56,676 | ₩57,452 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,515 | ₩56,783 | ₩56,515 | ₩56,555 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,418 | ₩56,529 | ₩55,418 | ₩56,529 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩54,910 | ₩55,124 | ₩54,669 | ₩54,990 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,532 | ₩53,639 | ₩53,318 | ₩53,318 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,827 | ₩53,947 | ₩53,385 | ₩53,706 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩53,894 | ₩53,894 | ₩53,894 | ₩53,894 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,385 | ₩53,867 | ₩53,211 | ₩53,211 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,556 | ₩52,556 | ₩52,556 | ₩52,556 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩50,937 | ₩51,191 | ₩50,777 | ₩51,191 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,583 | ₩52,583 | ₩52,235 | ₩52,275 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,412 | ₩53,546 | ₩52,596 | ₩52,596 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩53,867 | ₩54,268 | ₩53,867 | ₩53,907 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩53,131 | ₩54,108 | ₩53,131 | ₩53,907 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,716 | ₩52,810 | ₩52,716 | ₩52,810 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,660 | ₩51,673 | ₩51,579 | ₩51,673 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,312 | ₩52,850 | ₩51,312 | ₩52,676 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,502 | ₩52,502 | ₩52,315 | ₩52,315 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩51,887 | ₩52,088 | ₩51,887 | ₩52,088 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,820 | ₩51,900 | ₩51,620 | ₩51,620 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩51,125 | ₩51,125 | ₩51,125 | ₩51,125 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,539 | ₩51,539 | ₩51,084 | ₩51,084 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,620 | ₩51,981 | ₩51,472 | ₩51,981 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,499 | ₩52,583 | ₩51,499 | ₩51,606 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩50,095 | ₩51,232 | ₩50,081 | ₩51,232 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,603 | ₩50,683 | ₩50,603 | ₩50,683 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,529 | ₩52,529 | ₩51,205 | ₩51,780 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,412 | ₩53,412 | ₩53,064 | ₩53,064 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,797 | ₩52,797 | ₩52,797 | ₩52,797 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩54,937 | ₩55,405 | ₩54,937 | ₩55,405 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,174 | ₩54,629 | ₩54,174 | ₩54,629 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩54,910 | ₩54,910 | ₩54,910 | ₩54,910 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,432 | ₩55,539 | ₩55,432 | ₩55,539 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩54,950 | ₩55,459 | ₩54,950 | ₩55,378 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,178 | ₩55,178 | ₩54,683 | ₩54,843 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩55,124 | ₩55,138 | ₩55,031 | ₩55,138 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,787 | ₩54,134 | ₩53,760 | ₩54,134 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩54,094 | ₩54,241 | ₩54,001 | ₩54,241 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,358 | ₩53,907 | ₩53,305 | ₩53,613 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,479 | ₩53,599 | ₩53,479 | ₩53,599 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,318 | ₩53,372 | ₩53,251 | ₩53,251 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩53,987 | ₩53,987 | ₩53,733 | ₩53,987 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩54,134 | ₩54,134 | ₩53,559 | ₩53,559 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,639 | ₩54,562 | ₩53,639 | ₩54,375 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,365 | ₩53,225 | ₩51,365 | ₩53,225 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,258 | ₩51,272 | ₩50,830 | ₩50,830 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,670 | ₩51,419 | ₩50,670 | ₩51,325 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,462 | ₩52,930 | ₩52,462 | ₩52,930 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩51,058 | ₩52,636 | ₩51,058 | ₩52,636 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,262 | ₩52,409 | ₩51,606 | ₩51,673 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩52,984 | ₩52,984 | ₩52,797 | ₩52,797 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,171 | ₩53,171 | ₩52,502 | ₩52,757 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩53,131 | ₩53,399 | ₩53,131 | ₩53,318 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,823 | ₩52,864 | ₩52,690 | ₩52,823 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,743 | ₩52,743 | ₩52,435 | ₩52,609 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,238 | ₩53,238 | ₩53,051 | ₩53,078 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,847 | ₩52,930 | ₩51,847 | ₩52,703 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,191 | ₩52,034 | ₩51,191 | ₩51,700 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,369 | ₩52,369 | ₩52,208 | ₩52,262 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,409 | ₩52,623 | ₩52,395 | ₩52,409 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,151 | ₩51,486 | ₩51,044 | ₩51,392 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,513 | ₩51,526 | ₩51,472 | ₩51,526 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,339 | ₩51,526 | ₩51,339 | ₩51,526 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,563 | ₩51,218 | ₩50,563 | ₩51,165 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩50,121 | ₩50,269 | ₩50,121 | ₩50,269 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩50,108 | ₩50,335 | ₩50,068 | ₩50,215 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,509 | ₩50,590 | ₩50,483 | ₩50,483 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,824 | ₩50,108 | ₩48,824 | ₩50,028 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,543 | ₩48,757 | ₩48,262 | ₩48,596 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩48,984 | ₩48,984 | ₩48,556 | ₩48,556 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,533 | ₩49,533 | ₩49,426 | ₩49,426 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,720 | ₩49,760 | ₩49,707 | ₩49,707 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩50,108 | ₩50,108 | ₩50,108 | ₩50,108 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,827 | ₩50,108 | ₩49,827 | ₩50,108 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,747 | ₩50,054 | ₩49,747 | ₩49,988 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,506 | ₩49,894 | ₩49,506 | ₩49,894 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,824 | ₩49,292 | ₩48,824 | ₩49,212 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,503 | ₩48,744 | ₩48,503 | ₩48,650 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,275 | ₩48,275 | ₩47,928 | ₩47,928 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,463 | ₩48,650 | ₩48,463 | ₩48,650 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩48,998 | ₩48,998 | ₩48,810 | ₩48,810 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩48,877 | ₩48,877 | ₩48,757 | ₩48,757 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩50,028 | ₩50,135 | ₩50,014 | ₩50,014 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩49,025 | ₩49,600 | ₩49,025 | ₩49,600 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩49,065 | ₩49,065 | ₩49,011 | ₩49,011 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩48,984 | ₩49,091 | ₩48,958 | ₩48,984 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,399 | ₩49,399 | ₩49,319 | ₩49,319 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩48,958 | ₩49,519 | ₩48,958 | ₩49,372 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩48,891 | ₩49,346 | ₩48,891 | ₩49,132 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,626 | ₩49,626 | ₩49,051 | ₩49,051 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,720 | ₩49,720 | ₩49,626 | ₩49,626 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩50,068 | ₩50,108 | ₩50,068 | ₩50,108 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩49,988 | ₩50,001 | ₩49,988 | ₩50,001 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩49,051 | ₩49,707 | ₩49,051 | ₩49,707 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,436 | ₩49,091 | ₩48,436 | ₩49,091 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩47,005 | ₩47,888 | ₩47,005 | ₩47,794 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,530 | ₩48,583 | ₩46,884 | ₩46,884 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩47,941 | ₩47,941 | ₩47,901 | ₩47,901 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩47,888 | ₩47,888 | ₩47,888 | ₩47,888 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,784 | ₩48,784 | ₩48,035 | ₩48,142 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,396 | ₩49,038 | ₩48,396 | ₩48,637 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,814 | ₩49,814 | ₩48,623 | ₩48,784 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,389 | ₩50,389 | ₩50,322 | ₩50,322 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩50,121 | ₩50,162 | ₩50,108 | ₩50,108 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,255 | ₩50,683 | ₩50,242 | ₩50,683 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,155 | ₩49,346 | ₩48,155 | ₩49,346 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩49,934 | ₩49,934 | ₩49,091 | ₩49,091 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩49,078 | ₩50,028 | ₩49,078 | ₩49,733 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩49,894 | ₩49,894 | ₩49,386 | ₩49,386 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩50,081 | ₩50,737 | ₩50,081 | ₩50,590 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,232 | ₩51,232 | ₩50,429 | ₩50,536 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,489 | ₩52,489 | ₩51,044 | ₩51,044 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,449 | ₩53,425 | ₩52,449 | ₩52,703 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩52,930 | ₩53,292 | ₩52,877 | ₩53,131 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,797 | ₩52,797 | ₩52,422 | ₩52,743 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,221 | ₩52,221 | ₩52,221 | ₩52,221 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,576 | ₩50,991 | ₩50,576 | ₩50,750 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩49,974 | ₩49,974 | ₩49,693 | ₩49,693 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,686 | ₩51,686 | ₩51,258 | ₩51,459 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,820 | ₩51,820 | ₩51,686 | ₩51,686 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,523 | ₩50,911 | ₩50,523 | ₩50,911 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,315 | ₩52,489 | ₩51,499 | ₩51,700 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,449 | ₩52,449 | ₩51,994 | ₩52,034 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,325 | ₩51,887 | ₩51,325 | ₩51,700 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,392 | ₩51,753 | ₩51,392 | ₩51,753 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,369 | ₩52,369 | ₩50,509 | ₩50,509 | -3.55% | 700 |
|---|