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 | ₩57,544 | ₩57,704 | ₩57,223 | ₩57,704 | +0.28% | 2천 |
| 2026.10.08 | ₩56,488 | ₩56,488 | ₩56,381 | ₩56,381 | -0.19% | 300 |
| 2026.10.07 | ₩56,969 | ₩57,290 | ₩56,969 | ₩57,023 | +0.09% | 3.2천 |
| 2026.10.06 | ₩57,678 | ₩57,678 | ₩57,437 | ₩57,451 | -0.39% | 2.1천 |
| 2026.10.05 | ₩57,865 | ₩58,386 | ₩57,865 | ₩58,172 | +0.53% | 1.7천 |
| 2026.10.02 | ₩56,929 | ₩57,531 | ₩56,929 | ₩57,531 | +1.06% | 800 |
| 2026.10.01 | ₩56,983 | ₩56,983 | ₩56,983 | ₩56,983 | 0.00% | 100 |
| 2026.09.30 | ₩56,969 | ₩56,969 | ₩56,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,969 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,317 | ₩57,664 | ₩57,317 | ₩57,664 | +0.61% | 1천 |
|---|
| 2026.09.28 | ₩57,491 | ₩57,491 | ₩57,237 | ₩57,370 | -0.21% | 1.7천 |
|---|
| 2026.09.25 | ₩58,146 | ₩58,186 | ₩58,146 | ₩58,186 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩57,544 | ₩57,932 | ₩57,544 | ₩57,932 | +0.67% | 300 |
|---|
| 2026.09.23 | ₩57,745 | ₩57,852 | ₩57,330 | ₩57,330 | -0.72% | 900 |
|---|
| 2026.09.22 | ₩58,212 | ₩58,226 | ₩58,012 | ₩58,186 | -0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩58,253 | ₩58,333 | ₩57,972 | ₩58,132 | -0.21% | 3.3천 |
|---|
| 2026.09.18 | ₩57,731 | ₩57,811 | ₩57,437 | ₩57,678 | -0.09% | 5.6천 |
|---|
| 2026.09.17 | ₩58,400 | ₩58,466 | ₩57,985 | ₩57,985 | -0.71% | 2.7천 |
|---|
| 2026.09.16 | ₩57,905 | ₩57,905 | ₩57,103 | ₩57,397 | -0.88% | 800 |
|---|
| 2026.09.15 | ₩57,477 | ₩57,517 | ₩57,477 | ₩57,517 | +0.07% | 800 |
|---|
| 2026.09.14 | ₩57,852 | ₩58,720 | ₩57,852 | ₩58,359 | +0.88% | 2.9천 |
|---|
| 2026.09.11 | ₩58,506 | ₩58,506 | ₩58,052 | ₩58,079 | -0.73% | 6천 |
|---|
| 2026.09.10 | ₩58,426 | ₩58,600 | ₩58,346 | ₩58,373 | -0.09% | 3.7천 |
|---|
| 2026.09.09 | ₩59,482 | ₩59,482 | ₩59,161 | ₩59,161 | -0.54% | 1.7천 |
|---|
| 2026.09.08 | ₩59,589 | ₩59,589 | ₩59,375 | ₩59,402 | -0.31% | 3천 |
|---|
| 2026.09.04 | ₩59,830 | ₩59,830 | ₩59,589 | ₩59,709 | -0.20% | 1.3천 |
|---|
| 2026.09.03 | ₩60,070 | ₩60,070 | ₩59,857 | ₩60,030 | -0.07% | 1.4천 |
|---|
| 2026.09.02 | ₩58,988 | ₩59,736 | ₩58,961 | ₩59,736 | +1.27% | 1.4만 |
|---|
| 2026.09.01 | ₩58,627 | ₩58,961 | ₩58,613 | ₩58,613 | -0.02% | 600 |
|---|
| 2026.08.31 | ₩58,640 | ₩58,988 | ₩58,640 | ₩58,988 | +0.59% | 600 |
|---|
| 2026.08.28 | ₩59,496 | ₩59,496 | ₩59,028 | ₩59,028 | -0.79% | 300 |
|---|
| 2026.08.27 | ₩60,164 | ₩60,164 | ₩60,044 | ₩60,044 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩59,776 | ₩59,910 | ₩59,763 | ₩59,790 | +0.02% | 500 |
|---|
| 2026.08.25 | ₩59,963 | ₩59,963 | ₩59,683 | ₩59,709 | -0.42% | 1.1천 |
|---|
| 2026.08.24 | ₩59,282 | ₩59,750 | ₩59,282 | ₩59,589 | +0.52% | 8.5천 |
|---|
| 2026.08.21 | ₩59,188 | ₩59,456 | ₩58,774 | ₩59,255 | +0.11% | 1.7천 |
|---|
| 2026.08.20 | ₩58,814 | ₩59,322 | ₩58,680 | ₩58,680 | -0.23% | 2.4천 |
|---|
| 2026.08.19 | ₩60,725 | ₩60,725 | ₩59,282 | ₩59,282 | -2.38% | 2.7천 |
|---|
| 2026.08.18 | ₩59,963 | ₩60,111 | ₩59,816 | ₩59,963 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩60,151 | ₩60,498 | ₩60,151 | ₩60,498 | +0.58% | 700 |
|---|
| 2026.08.14 | ₩59,696 | ₩59,843 | ₩59,696 | ₩59,750 | +0.09% | 1.5천 |
|---|
| 2026.08.13 | ₩60,926 | ₩60,926 | ₩59,776 | ₩59,776 | -1.89% | 900 |
|---|
| 2026.08.12 | ₩61,407 | ₩61,541 | ₩61,060 | ₩61,207 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩61,728 | ₩61,728 | ₩61,180 | ₩61,180 | -0.89% | 1.2천 |
|---|
| 2026.08.10 | ₩61,848 | ₩62,035 | ₩61,755 | ₩61,755 | -0.15% | 900 |
|---|
| 2026.08.07 | ₩62,303 | ₩62,303 | ₩61,862 | ₩62,049 | -0.41% | 3.4천 |
|---|
| 2026.08.06 | ₩62,423 | ₩62,423 | ₩61,715 | ₩61,715 | -1.13% | 500 |
|---|
| 2026.08.05 | ₩62,971 | ₩63,158 | ₩62,517 | ₩62,811 | -0.25% | 5.3천 |
|---|
| 2026.08.04 | ₩62,276 | ₩62,877 | ₩62,276 | ₩62,650 | +0.60% | 4.5천 |
|---|
| 2026.08.03 | ₩61,955 | ₩61,955 | ₩61,434 | ₩61,768 | -0.30% | 2.1천 |
|---|
| 2026.07.31 | ₩60,872 | ₩61,888 | ₩60,819 | ₩61,808 | +1.54% | 1.8천 |
|---|
| 2026.07.30 | ₩61,795 | ₩61,795 | ₩61,795 | ₩61,795 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩61,768 | ₩61,768 | ₩61,474 | ₩61,474 | -0.48% | 700 |
|---|
| 2026.07.28 | ₩61,955 | ₩62,503 | ₩61,955 | ₩62,503 | +0.88% | 1.4천 |
|---|
| 2026.07.27 | ₩62,570 | ₩62,677 | ₩62,249 | ₩62,249 | -0.51% | 2천 |
|---|
| 2026.07.24 | ₩61,875 | ₩61,875 | ₩61,835 | ₩61,835 | -0.06% | 200 |
|---|
| 2026.07.23 | ₩61,621 | ₩61,674 | ₩61,608 | ₩61,674 | +0.09% | 2.5천 |
|---|
| 2026.07.22 | ₩62,476 | ₩62,476 | ₩62,410 | ₩62,410 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩61,728 | ₩62,396 | ₩61,728 | ₩62,396 | +1.08% | 400 |
|---|
| 2026.07.20 | ₩62,543 | ₩62,543 | ₩61,461 | ₩61,461 | -1.73% | 4.4천 |
|---|
| 2026.07.17 | ₩61,688 | ₩62,450 | ₩61,327 | ₩62,276 | +0.95% | 4.8천 |
|---|
| 2026.07.16 | ₩62,797 | ₩62,797 | ₩62,276 | ₩62,463 | -0.53% | 600 |
|---|
| 2026.07.15 | ₩62,984 | ₩62,984 | ₩62,984 | ₩62,984 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩62,075 | ₩62,637 | ₩62,075 | ₩62,383 | +0.50% | 6.9천 |
|---|
| 2026.07.13 | ₩62,116 | ₩62,116 | ₩61,688 | ₩61,715 | -0.65% | 2.2천 |
|---|
| 2026.07.10 | ₩62,824 | ₩62,824 | ₩62,049 | ₩62,369 | -0.72% | 1.9천 |
|---|
| 2026.07.09 | ₩62,343 | ₩62,877 | ₩62,343 | ₩62,837 | +0.79% | 4.4천 |
|---|
| 2026.07.08 | ₩61,487 | ₩61,701 | ₩61,367 | ₩61,701 | +0.35% | 1.6천 |
|---|
| 2026.07.07 | ₩63,051 | ₩63,212 | ₩62,597 | ₩63,024 | -0.04% | 3.5천 |
|---|
| 2026.07.06 | ₩63,666 | ₩63,867 | ₩63,573 | ₩63,613 | -0.08% | 7.1천 |
|---|
| 2026.07.02 | ₩64,174 | ₩64,174 | ₩62,664 | ₩62,877 | -2.02% | 1.3천 |
|---|
| 2026.07.01 | ₩64,869 | ₩64,869 | ₩64,147 | ₩64,187 | -1.05% | 2.1천 |
|---|
| 2026.06.30 | ₩64,669 | ₩65,471 | ₩64,642 | ₩65,404 | +1.14% | 9.8천 |
|---|
| 2026.06.29 | ₩64,000 | ₩64,575 | ₩64,000 | ₩64,575 | +0.90% | 2.1천 |
|---|
| 2026.06.26 | ₩64,495 | ₩64,562 | ₩64,027 | ₩64,027 | -0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩65,537 | ₩66,045 | ₩64,936 | ₩65,297 | -0.37% | 4.2천 |
|---|
| 2026.06.24 | ₩64,040 | ₩64,040 | ₩63,773 | ₩63,773 | -0.42% | 1.6천 |
|---|
| 2026.06.23 | ₩63,773 | ₩63,987 | ₩63,773 | ₩63,987 | +0.34% | 500 |
|---|
| 2026.06.22 | ₩65,324 | ₩65,524 | ₩65,083 | ₩65,230 | -0.14% | 1.7천 |
|---|
| 2026.06.18 | ₩64,455 | ₩64,508 | ₩64,174 | ₩64,375 | -0.12% | 1.9천 |
|---|
| 2026.06.17 | ₩64,388 | ₩64,401 | ₩63,479 | ₩63,479 | -1.41% | 2.4천 |
|---|
| 2026.06.16 | ₩64,615 | ₩64,615 | ₩63,867 | ₩63,867 | -1.16% | 1.9천 |
|---|
| 2026.06.15 | ₩64,428 | ₩64,481 | ₩64,187 | ₩64,187 | -0.37% | 1.6천 |
|---|
| 2026.06.12 | ₩62,904 | ₩63,519 | ₩62,904 | ₩63,519 | +0.98% | 1.4천 |
|---|
| 2026.06.11 | ₩61,648 | ₩62,490 | ₩61,648 | ₩62,490 | +1.37% | 500 |
|---|
| 2026.06.10 | ₩60,792 | ₩60,872 | ₩60,311 | ₩60,311 | -0.79% | 2.9천 |
|---|
| 2026.06.09 | ₩59,616 | ₩61,153 | ₩59,616 | ₩61,153 | +2.58% | 1.1천 |
|---|
| 2026.06.08 | ₩61,968 | ₩61,968 | ₩61,434 | ₩61,434 | -0.86% | 1.6천 |
|---|
| 2026.06.05 | ₩60,338 | ₩60,471 | ₩60,324 | ₩60,471 | +0.22% | 1천 |
|---|
| 2026.06.04 | ₩63,867 | ₩63,867 | ₩63,639 | ₩63,639 | -0.36% | 300 |
|---|
| 2026.06.03 | ₩64,227 | ₩64,227 | ₩63,720 | ₩63,760 | -0.73% | 1천 |
|---|
| 2026.06.02 | ₩63,238 | ₩63,947 | ₩63,238 | ₩63,760 | +0.82% | 2.4천 |
|---|
| 2026.06.01 | ₩61,768 | ₩62,717 | ₩61,768 | ₩62,343 | +0.93% | 800 |
|---|
| 2026.05.29 | ₩62,209 | ₩62,209 | ₩62,209 | ₩62,209 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩62,089 | ₩62,877 | ₩62,089 | ₩62,450 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩62,730 | ₩62,730 | ₩62,730 | ₩62,730 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩62,877 | ₩63,105 | ₩62,744 | ₩63,105 | +0.36% | 4.5천 |
|---|
| 2026.05.22 | ₩61,741 | ₩61,795 | ₩61,741 | ₩61,795 | +0.09% | 400 |
|---|
| 2026.05.21 | ₩60,659 | ₩61,220 | ₩60,659 | ₩61,220 | +0.93% | 1.3천 |
|---|
| 2026.05.20 | ₩60,485 | ₩61,006 | ₩60,485 | ₩60,979 | +0.82% | 1.6천 |
|---|
| 2026.05.19 | ₩59,349 | ₩60,351 | ₩59,148 | ₩59,923 | +0.97% | 3천 |
|---|
| 2026.05.18 | ₩61,019 | ₩61,340 | ₩60,471 | ₩60,618 | -0.66% | 6.3천 |
|---|
| 2026.05.15 | ₩61,888 | ₩61,888 | ₩61,327 | ₩61,327 | -0.91% | 900 |
|---|
| 2026.05.14 | ₩62,436 | ₩62,824 | ₩62,436 | ₩62,784 | +0.56% | 2.8천 |
|---|
| 2026.05.13 | ₩62,329 | ₩62,623 | ₩62,222 | ₩62,543 | +0.34% | 2천 |
|---|
| 2026.05.12 | ₩61,875 | ₩61,875 | ₩61,875 | ₩61,875 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩62,089 | ₩62,303 | ₩62,089 | ₩62,303 | +0.34% | 500 |
|---|
| 2026.05.08 | ₩61,821 | ₩62,116 | ₩61,648 | ₩61,915 | +0.15% | 2.5천 |
|---|
| 2026.05.07 | ₩62,436 | ₩62,436 | ₩60,886 | ₩61,166 | -2.03% | 3.8천 |
|---|
| 2026.05.06 | ₩62,570 | ₩62,570 | ₩61,862 | ₩62,102 | -0.75% | 2천 |
|---|
| 2026.05.05 | ₩61,247 | ₩61,942 | ₩61,220 | ₩61,808 | +0.92% | 1.1만 |
|---|
| 2026.05.04 | ₩60,979 | ₩60,979 | ₩60,231 | ₩60,231 | -1.23% | 1.6천 |
|---|
| 2026.05.01 | ₩60,498 | ₩60,779 | ₩60,498 | ₩60,739 | +0.40% | 1.4천 |
|---|
| 2026.04.30 | ₩59,629 | ₩60,565 | ₩59,629 | ₩60,565 | +1.57% | 1.2천 |
|---|
| 2026.04.29 | ₩59,001 | ₩59,001 | ₩58,760 | ₩58,881 | -0.20% | 1.5천 |
|---|
| 2026.04.28 | ₩59,135 | ₩59,135 | ₩58,025 | ₩58,146 | -1.67% | 3.1천 |
|---|
| 2026.04.27 | ₩59,148 | ₩59,161 | ₩59,028 | ₩59,161 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩58,533 | ₩58,533 | ₩58,413 | ₩58,533 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩58,400 | ₩58,400 | ₩57,718 | ₩58,052 | -0.60% | 1.4천 |
|---|
| 2026.04.22 | ₩58,440 | ₩58,440 | ₩58,199 | ₩58,319 | -0.21% | 700 |
|---|
| 2026.04.21 | ₩58,961 | ₩58,961 | ₩57,811 | ₩58,092 | -1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩58,654 | ₩58,961 | ₩58,654 | ₩58,854 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩58,600 | ₩59,095 | ₩58,600 | ₩58,747 | +0.25% | 3.5천 |
|---|
| 2026.04.16 | ₩57,785 | ₩57,785 | ₩57,397 | ₩57,517 | -0.46% | 2천 |
|---|
| 2026.04.15 | ₩58,239 | ₩58,239 | ₩57,156 | ₩57,557 | -1.17% | 4.9천 |
|---|
| 2026.04.14 | ₩57,477 | ₩58,012 | ₩57,477 | ₩58,012 | +0.93% | 500 |
|---|
| 2026.04.13 | ₩56,635 | ₩57,424 | ₩56,635 | ₩57,410 | +1.37% | 2.8천 |
|---|
| 2026.04.10 | ₩56,475 | ₩56,742 | ₩56,475 | ₩56,515 | +0.07% | 700 |
|---|
| 2026.04.09 | ₩55,379 | ₩56,488 | ₩55,379 | ₩56,488 | +2.00% | 1.5천 |
|---|
| 2026.04.08 | ₩54,871 | ₩55,085 | ₩54,630 | ₩54,951 | +0.15% | 1.6천 |
|---|
| 2026.04.07 | ₩53,494 | ₩53,601 | ₩53,280 | ₩53,280 | -0.40% | 600 |
|---|
| 2026.04.06 | ₩53,788 | ₩53,908 | ₩53,347 | ₩53,668 | -0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩53,855 | ₩53,855 | ₩53,855 | ₩53,855 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩53,347 | ₩53,828 | ₩53,173 | ₩53,173 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩52,518 | ₩52,518 | ₩52,518 | ₩52,518 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩50,901 | ₩51,155 | ₩50,740 | ₩51,155 | +0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩52,545 | ₩52,545 | ₩52,197 | ₩52,237 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩53,374 | ₩53,507 | ₩52,558 | ₩52,558 | -1.53% | 2.2천 |
|---|
| 2026.03.25 | ₩53,828 | ₩54,229 | ₩53,828 | ₩53,868 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩53,093 | ₩54,069 | ₩53,093 | ₩53,868 | +1.46% | 900 |
|---|
| 2026.03.23 | ₩52,679 | ₩52,772 | ₩52,679 | ₩52,772 | +0.18% | 300 |
|---|
| 2026.03.20 | ₩51,623 | ₩51,636 | ₩51,542 | ₩51,636 | +0.03% | 600 |
|---|
| 2026.03.19 | ₩51,275 | ₩52,812 | ₩51,275 | ₩52,638 | +2.66% | 2.2천 |
|---|
| 2026.03.18 | ₩52,465 | ₩52,465 | ₩52,278 | ₩52,278 | -0.36% | 300 |
|---|
| 2026.03.17 | ₩51,850 | ₩52,050 | ₩51,850 | ₩52,050 | +0.39% | 200 |
|---|
| 2026.03.16 | ₩51,783 | ₩51,863 | ₩51,582 | ₩51,582 | -0.39% | 2.8천 |
|---|
| 2026.03.13 | ₩51,088 | ₩51,088 | ₩51,088 | ₩51,088 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩51,502 | ₩51,502 | ₩51,048 | ₩51,048 | -0.88% | 1.4천 |
|---|
| 2026.03.11 | ₩51,582 | ₩51,943 | ₩51,435 | ₩51,943 | +0.70% | 2.1천 |
|---|
| 2026.03.10 | ₩51,462 | ₩52,545 | ₩51,462 | ₩51,569 | +0.21% | 14.9만 |
|---|
| 2026.03.09 | ₩50,059 | ₩51,195 | ₩50,045 | ₩51,195 | +2.27% | 2.2천 |
|---|
| 2026.03.06 | ₩50,567 | ₩50,647 | ₩50,567 | ₩50,647 | +0.16% | 300 |
|---|
| 2026.03.05 | ₩52,491 | ₩52,491 | ₩51,168 | ₩51,743 | -1.43% | 800 |
|---|
| 2026.03.04 | ₩53,374 | ₩53,374 | ₩53,026 | ₩53,026 | -0.65% | 1.3천 |
|---|
| 2026.03.03 | ₩52,759 | ₩52,759 | ₩52,759 | ₩52,759 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩54,897 | ₩55,365 | ₩54,897 | ₩55,365 | +0.85% | 900 |
|---|
| 2026.02.27 | ₩54,136 | ₩54,590 | ₩54,136 | ₩54,590 | +0.84% | 400 |
|---|
| 2026.02.26 | ₩54,871 | ₩54,871 | ₩54,871 | ₩54,871 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩55,392 | ₩55,499 | ₩55,392 | ₩55,499 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩54,911 | ₩55,419 | ₩54,911 | ₩55,339 | +0.78% | 1.2천 |
|---|
| 2026.02.23 | ₩55,138 | ₩55,138 | ₩54,643 | ₩54,804 | -0.61% | 4.6천 |
|---|
| 2026.02.20 | ₩55,085 | ₩55,098 | ₩54,991 | ₩55,098 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩53,748 | ₩54,095 | ₩53,721 | ₩54,095 | +0.65% | 9.7천 |
|---|
| 2026.02.18 | ₩54,055 | ₩54,202 | ₩53,962 | ₩54,202 | +0.27% | 800 |
|---|
| 2026.02.17 | ₩53,320 | ₩53,868 | ₩53,267 | ₩53,574 | +0.48% | 6.6천 |
|---|
| 2026.02.13 | ₩53,440 | ₩53,561 | ₩53,440 | ₩53,561 | +0.23% | 200 |
|---|
| 2026.02.12 | ₩53,280 | ₩53,334 | ₩53,213 | ₩53,213 | -0.13% | 1.9천 |
|---|
| 2026.02.11 | ₩53,948 | ₩53,948 | ₩53,694 | ₩53,948 | 0.00% | 1.2천 |
|---|
| 2026.02.10 | ₩54,095 | ₩54,095 | ₩53,521 | ₩53,521 | -1.06% | 2.7천 |
|---|
| 2026.02.09 | ₩53,601 | ₩54,523 | ₩53,601 | ₩54,336 | +1.37% | 1.6천 |
|---|
| 2026.02.06 | ₩51,329 | ₩53,186 | ₩51,329 | ₩53,186 | +3.62% | 3.1천 |
|---|
| 2026.02.05 | ₩51,222 | ₩51,235 | ₩50,794 | ₩50,794 | -0.84% | 4.7천 |
|---|
| 2026.02.04 | ₩50,633 | ₩51,382 | ₩50,633 | ₩51,288 | +1.29% | 9.7만 |
|---|
| 2026.02.03 | ₩52,425 | ₩52,892 | ₩52,425 | ₩52,892 | +0.89% | 1.5천 |
|---|
| 2026.02.02 | ₩51,021 | ₩52,598 | ₩51,021 | ₩52,598 | +3.09% | 1.3천 |
|---|
| 2026.01.30 | ₩52,224 | ₩52,371 | ₩51,569 | ₩51,636 | -1.13% | 2.1천 |
|---|
| 2026.01.29 | ₩52,946 | ₩52,946 | ₩52,759 | ₩52,759 | -0.35% | 300 |
|---|
| 2026.01.28 | ₩53,133 | ₩53,133 | ₩52,465 | ₩52,719 | -0.78% | 3.9천 |
|---|
| 2026.01.27 | ₩53,093 | ₩53,360 | ₩53,093 | ₩53,280 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩52,785 | ₩52,826 | ₩52,652 | ₩52,785 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩52,705 | ₩52,705 | ₩52,398 | ₩52,572 | -0.25% | 2천 |
|---|
| 2026.01.22 | ₩53,200 | ₩53,200 | ₩53,013 | ₩53,039 | -0.30% | 3.5천 |
|---|
| 2026.01.21 | ₩51,810 | ₩52,892 | ₩51,810 | ₩52,665 | +1.65% | 7.3천 |
|---|
| 2026.01.20 | ₩51,155 | ₩51,997 | ₩51,155 | ₩51,663 | +0.99% | 2.3천 |
|---|
| 2026.01.16 | ₩52,331 | ₩52,331 | ₩52,171 | ₩52,224 | -0.20% | 1.2천 |
|---|
| 2026.01.15 | ₩52,371 | ₩52,585 | ₩52,358 | ₩52,371 | 0.00% | 1.8천 |
|---|
| 2026.01.14 | ₩51,115 | ₩51,449 | ₩51,008 | ₩51,355 | +0.47% | 800 |
|---|
| 2026.01.13 | ₩51,476 | ₩51,489 | ₩51,435 | ₩51,489 | +0.03% | 2.8천 |
|---|
| 2026.01.12 | ₩51,302 | ₩51,489 | ₩51,302 | ₩51,489 | +0.36% | 2천 |
|---|
| 2026.01.09 | ₩50,527 | ₩51,181 | ₩50,527 | ₩51,128 | +1.19% | 600 |
|---|
| 2026.01.08 | ₩50,085 | ₩50,232 | ₩50,085 | ₩50,232 | +0.29% | 1.2천 |
|---|
| 2026.01.07 | ₩50,072 | ₩50,299 | ₩50,032 | ₩50,179 | +0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩50,473 | ₩50,553 | ₩50,446 | ₩50,446 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩48,789 | ₩50,072 | ₩48,789 | ₩49,992 | +2.47% | 1천 |
|---|
| 2026.01.02 | ₩48,508 | ₩48,722 | ₩48,227 | ₩48,562 | +0.11% | 6.4천 |
|---|
| 2025.12.31 | ₩48,949 | ₩48,949 | ₩48,521 | ₩48,521 | -0.87% | 2.5천 |
|---|
| 2025.12.30 | ₩49,497 | ₩49,497 | ₩49,390 | ₩49,390 | -0.22% | 1.3천 |
|---|
| 2025.12.29 | ₩49,684 | ₩49,724 | ₩49,671 | ₩49,671 | -0.03% | 6.6천 |
|---|
| 2025.12.26 | ₩50,072 | ₩50,072 | ₩50,072 | ₩50,072 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,791 | ₩50,072 | ₩49,791 | ₩50,072 | +0.56% | 1.5천 |
|---|
| 2025.12.23 | ₩49,711 | ₩50,019 | ₩49,711 | ₩49,952 | +0.48% | 3.4천 |
|---|
| 2025.12.22 | ₩49,471 | ₩49,858 | ₩49,471 | ₩49,858 | +0.78% | 900 |
|---|
| 2025.12.19 | ₩48,789 | ₩49,257 | ₩48,789 | ₩49,176 | +0.79% | 1.1천 |
|---|
| 2025.12.18 | ₩48,468 | ₩48,709 | ₩48,468 | ₩48,615 | +0.30% | 2천 |
|---|
| 2025.12.17 | ₩48,241 | ₩48,241 | ₩47,893 | ₩47,893 | -0.72% | 2.9천 |
|---|
| 2025.12.16 | ₩48,428 | ₩48,615 | ₩48,428 | ₩48,615 | +0.39% | 1천 |
|---|
| 2025.12.15 | ₩48,963 | ₩48,963 | ₩48,775 | ₩48,775 | -0.38% | 600 |
|---|
| 2025.12.12 | ₩48,842 | ₩48,842 | ₩48,722 | ₩48,722 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩49,992 | ₩50,099 | ₩49,978 | ₩49,978 | -0.03% | 700 |
|---|
| 2025.12.10 | ₩48,989 | ₩49,564 | ₩48,989 | ₩49,564 | +1.17% | 400 |
|---|
| 2025.12.09 | ₩49,029 | ₩49,029 | ₩48,976 | ₩48,976 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩48,949 | ₩49,056 | ₩48,922 | ₩48,949 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩49,364 | ₩49,364 | ₩49,283 | ₩49,283 | -0.16% | 1.7천 |
|---|
| 2025.12.04 | ₩48,922 | ₩49,484 | ₩48,922 | ₩49,337 | +0.85% | 1.4천 |
|---|
| 2025.12.03 | ₩48,856 | ₩49,310 | ₩48,856 | ₩49,096 | +0.49% | 1.7천 |
|---|
| 2025.12.02 | ₩49,591 | ₩49,591 | ₩49,016 | ₩49,016 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩49,684 | ₩49,684 | ₩49,591 | ₩49,591 | -0.19% | 300 |
|---|
| 2025.11.28 | ₩50,032 | ₩50,072 | ₩50,032 | ₩50,072 | +0.08% | 200 |
|---|
| 2025.11.26 | ₩49,952 | ₩49,965 | ₩49,952 | ₩49,965 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩49,016 | ₩49,671 | ₩49,016 | ₩49,671 | +1.34% | 800 |
|---|
| 2025.11.24 | ₩48,401 | ₩49,056 | ₩48,401 | ₩49,056 | +1.35% | 1천 |
|---|
| 2025.11.21 | ₩46,971 | ₩47,853 | ₩46,971 | ₩47,760 | +1.68% | 900 |
|---|
| 2025.11.20 | ₩48,495 | ₩48,548 | ₩46,851 | ₩46,851 | -3.39% | 700 |
|---|
| 2025.11.19 | ₩47,907 | ₩47,907 | ₩47,867 | ₩47,867 | -0.08% | 300 |
|---|
| 2025.11.18 | ₩47,853 | ₩47,853 | ₩47,853 | ₩47,853 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩48,749 | ₩48,749 | ₩48,000 | ₩48,107 | -1.32% | 4.8천 |
|---|
| 2025.11.14 | ₩48,361 | ₩49,003 | ₩48,361 | ₩48,602 | +0.50% | 3.6천 |
|---|
| 2025.11.13 | ₩49,778 | ₩49,778 | ₩48,588 | ₩48,749 | -2.07% | 1.6천 |
|---|
| 2025.11.12 | ₩50,353 | ₩50,353 | ₩50,286 | ₩50,286 | -0.13% | 200 |
|---|
| 2025.11.11 | ₩50,085 | ₩50,126 | ₩50,072 | ₩50,072 | -0.03% | 400 |
|---|
| 2025.11.10 | ₩50,219 | ₩50,647 | ₩50,206 | ₩50,647 | +0.85% | 900 |
|---|
| 2025.11.07 | ₩48,120 | ₩49,310 | ₩48,120 | ₩49,310 | +2.47% | 7.5천 |
|---|
| 2025.11.06 | ₩49,898 | ₩49,898 | ₩49,056 | ₩49,056 | -1.69% | 400 |
|---|
| 2025.11.05 | ₩49,043 | ₩49,992 | ₩49,043 | ₩49,698 | +1.34% | 1.2천 |
|---|
| 2025.11.04 | ₩49,858 | ₩49,858 | ₩49,350 | ₩49,350 | -1.02% | 5.9천 |
|---|
| 2025.11.03 | ₩50,045 | ₩50,700 | ₩50,045 | ₩50,553 | +1.01% | 1.2천 |
|---|
| 2025.10.31 | ₩51,195 | ₩51,195 | ₩50,393 | ₩50,500 | -1.36% | 800 |
|---|
| 2025.10.30 | ₩52,451 | ₩52,451 | ₩51,008 | ₩51,008 | -2.75% | 2.9만 |
|---|
| 2025.10.29 | ₩52,411 | ₩53,387 | ₩52,411 | ₩52,665 | +0.48% | 1.5천 |
|---|
| 2025.10.28 | ₩52,892 | ₩53,253 | ₩52,839 | ₩53,093 | +0.38% | 3.5천 |
|---|
| 2025.10.27 | ₩52,759 | ₩52,759 | ₩52,384 | ₩52,705 | -0.10% | 3.3천 |
|---|
| 2025.10.24 | ₩52,184 | ₩52,184 | ₩52,184 | ₩52,184 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩50,540 | ₩50,954 | ₩50,540 | ₩50,714 | +0.34% | 1.4천 |
|---|
| 2025.10.22 | ₩49,938 | ₩49,938 | ₩49,658 | ₩49,658 | -0.56% | 1.7천 |
|---|
| 2025.10.21 | ₩51,649 | ₩51,649 | ₩51,222 | ₩51,422 | -0.44% | 800 |
|---|
| 2025.10.20 | ₩51,783 | ₩51,783 | ₩51,649 | ₩51,649 | -0.26% | 300 |
|---|
| 2025.10.17 | ₩50,486 | ₩50,874 | ₩50,486 | ₩50,874 | +0.77% | 300 |
|---|
| 2025.10.16 | ₩52,278 | ₩52,451 | ₩51,462 | ₩51,663 | -1.18% | 2천 |
|---|
| 2025.10.15 | ₩52,411 | ₩52,411 | ₩51,957 | ₩51,997 | -0.79% | 500 |
|---|
| 2025.10.14 | ₩51,288 | ₩51,850 | ₩51,288 | ₩51,663 | +0.73% | 1.4천 |
|---|
| 2025.10.13 | ₩51,355 | ₩51,716 | ₩51,355 | ₩51,716 | +0.70% | 2.1천 |
|---|
| 2025.10.10 | ₩52,331 | ₩52,331 | ₩50,473 | ₩50,473 | -3.55% | 700 |
|---|