시장 데이터를 불러오는 중
전체 종목
Congress Large Cap Growth ETF 과거 주가
Congress Large Cap Growth ETF · CAML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Congress Large Cap Growth ETF · CAML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,513 | ₩55,962 | ₩55,513 | ₩55,916 | +0.72% | 6.5천 |
| 2026.10.08 | ₩55,741 | ₩55,842 | ₩55,165 | ₩55,245 | -0.89% | 1.6만 |
| 2026.10.07 | ₩55,607 | ₩55,875 | ₩55,553 | ₩55,822 | +0.39% | 3.5만 |
| 2026.10.06 | ₩56,117 | ₩56,398 | ₩56,117 | ₩56,211 | +0.17% | 2.6만 |
| 2026.10.05 | ₩55,433 | ₩55,674 | ₩55,393 | ₩55,567 | +0.24% | 1.6만 |
| 2026.10.02 | ₩55,084 | ₩55,406 | ₩55,084 | ₩55,232 | +0.27% | 2.6만 |
| 2026.10.01 | ₩54,400 | ₩54,709 | ₩54,253 | ₩54,534 | +0.25% | 4.4만 |
| 2026.09.30 | ₩54,749 | ₩54,870 | ₩54,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,432 |
| -0.58% |
| 5.8만 |
| 2026.09.29 | ₩54,508 | ₩54,642 | ₩54,360 | ₩54,517 | +0.02% | 1만 |
|---|
| 2026.09.28 | ₩54,373 | ₩54,588 | ₩54,119 | ₩54,387 | +0.02% | 2.5만 |
|---|
| 2026.09.25 | ₩54,963 | ₩55,178 | ₩54,870 | ₩55,103 | +0.25% | 3.4만 |
|---|
| 2026.09.24 | ₩54,620 | ₩54,977 | ₩54,548 | ₩54,883 | +0.48% | 1.4만 |
|---|
| 2026.09.23 | ₩55,165 | ₩55,165 | ₩54,870 | ₩54,923 | -0.44% | 2.1만 |
|---|
| 2026.09.22 | ₩55,151 | ₩55,366 | ₩55,151 | ₩55,326 | +0.32% | 1.8만 |
|---|
| 2026.09.21 | ₩53,958 | ₩55,004 | ₩53,958 | ₩54,989 | +1.91% | 1.9만 |
|---|
| 2026.09.18 | ₩53,448 | ₩53,671 | ₩53,348 | ₩53,671 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩53,368 | ₩53,428 | ₩53,328 | ₩53,388 | +0.04% | 2.2만 |
|---|
| 2026.09.16 | ₩52,925 | ₩53,126 | ₩52,376 | ₩52,671 | -0.48% | 2.1만 |
|---|
| 2026.09.15 | ₩52,657 | ₩52,671 | ₩52,510 | ₩52,550 | -0.20% | 2.4만 |
|---|
| 2026.09.14 | ₩52,872 | ₩53,113 | ₩52,677 | ₩52,899 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩53,690 | ₩53,716 | ₩53,529 | ₩53,569 | -0.22% | 1.6만 |
|---|
| 2026.09.10 | ₩52,912 | ₩53,287 | ₩52,912 | ₩52,979 | +0.13% | 3만 |
|---|
| 2026.09.09 | ₩53,408 | ₩53,663 | ₩53,400 | ₩53,415 | +0.01% | 2.6만 |
|---|
| 2026.09.08 | ₩53,810 | ₩53,971 | ₩53,703 | ₩53,703 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩54,266 | ₩54,280 | ₩54,011 | ₩54,078 | -0.35% | 2만 |
|---|
| 2026.09.03 | ₩53,797 | ₩54,239 | ₩53,623 | ₩54,186 | +0.72% | 1.8만 |
|---|
| 2026.09.02 | ₩53,529 | ₩53,582 | ₩53,381 | ₩53,408 | -0.23% | 1.8만 |
|---|
| 2026.09.01 | ₩53,730 | ₩53,844 | ₩53,529 | ₩53,663 | -0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩54,213 | ₩54,454 | ₩54,166 | ₩54,454 | +0.45% | 2.8만 |
|---|
| 2026.08.28 | ₩55,017 | ₩55,205 | ₩54,601 | ₩54,615 | -0.73% | 2.7만 |
|---|
| 2026.08.27 | ₩54,990 | ₩55,111 | ₩54,803 | ₩55,071 | +0.15% | 2.1만 |
|---|
| 2026.08.26 | ₩54,239 | ₩54,521 | ₩54,146 | ₩54,431 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩54,132 | ₩54,172 | ₩53,971 | ₩54,105 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩53,783 | ₩53,951 | ₩53,743 | ₩53,770 | -0.02% | 2.5만 |
|---|
| 2026.08.21 | ₩54,078 | ₩54,320 | ₩53,985 | ₩54,268 | +0.35% | 1.7만 |
|---|
| 2026.08.20 | ₩54,340 | ₩54,494 | ₩53,891 | ₩53,918 | -0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩54,709 | ₩54,803 | ₩54,508 | ₩54,624 | -0.15% | 2.9만 |
|---|
| 2026.08.18 | ₩55,004 | ₩55,098 | ₩54,843 | ₩54,862 | -0.26% | 3만 |
|---|
| 2026.08.17 | ₩56,009 | ₩56,009 | ₩55,795 | ₩55,795 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩56,184 | ₩56,211 | ₩55,902 | ₩55,922 | -0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩56,157 | ₩56,385 | ₩56,078 | ₩56,240 | +0.15% | 2.8만 |
|---|
| 2026.08.12 | ₩56,036 | ₩56,036 | ₩55,781 | ₩55,781 | -0.45% | 1.7만 |
|---|
| 2026.08.11 | ₩55,688 | ₩55,936 | ₩55,513 | ₩55,598 | -0.16% | 1.9만 |
|---|
| 2026.08.10 | ₩55,661 | ₩55,822 | ₩55,567 | ₩55,588 | -0.13% | 1.6만 |
|---|
| 2026.08.07 | ₩55,500 | ₩55,674 | ₩55,486 | ₩55,649 | +0.27% | 1.7만 |
|---|
| 2026.08.06 | ₩55,527 | ₩55,741 | ₩55,098 | ₩55,098 | -0.77% | 3.8만 |
|---|
| 2026.08.05 | ₩55,701 | ₩55,701 | ₩55,245 | ₩55,245 | -0.82% | 2.9만 |
|---|
| 2026.08.04 | ₩54,052 | ₩55,138 | ₩54,052 | ₩54,963 | +1.69% | 3만 |
|---|
| 2026.08.03 | ₩52,778 | ₩53,569 | ₩52,778 | ₩53,529 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩52,510 | ₩52,510 | ₩51,799 | ₩52,429 | -0.15% | 1.8만 |
|---|
| 2026.07.30 | ₩51,732 | ₩52,000 | ₩51,424 | ₩51,973 | +0.47% | 1.6만 |
|---|
| 2026.07.29 | ₩51,457 | ₩51,980 | ₩50,820 | ₩50,820 | -1.24% | 2.2만 |
|---|
| 2026.07.28 | ₩51,289 | ₩51,987 | ₩51,263 | ₩51,853 | +1.10% | 5.6만 |
|---|
| 2026.07.27 | ₩52,188 | ₩52,188 | ₩51,772 | ₩52,188 | 0.00% | 3.1만 |
|---|
| 2026.07.24 | ₩52,174 | ₩52,469 | ₩51,973 | ₩52,073 | -0.20% | 2만 |
|---|
| 2026.07.23 | ₩52,241 | ₩52,429 | ₩52,054 | ₩52,389 | +0.28% | 2.5만 |
|---|
| 2026.07.22 | ₩52,992 | ₩53,140 | ₩52,952 | ₩53,061 | +0.13% | 2만 |
|---|
| 2026.07.21 | ₩53,290 | ₩53,529 | ₩53,180 | ₩53,381 | +0.17% | 2.5만 |
|---|
| 2026.07.20 | ₩53,073 | ₩53,140 | ₩52,818 | ₩52,818 | -0.48% | 2.6만 |
|---|
| 2026.07.17 | ₩52,402 | ₩53,046 | ₩52,402 | ₩52,684 | +0.54% | 2.2만 |
|---|
| 2026.07.16 | ₩53,368 | ₩53,676 | ₩53,200 | ₩53,354 | -0.03% | 1.8만 |
|---|
| 2026.07.15 | ₩53,958 | ₩53,958 | ₩53,448 | ₩53,944 | -0.02% | 2.2만 |
|---|
| 2026.07.14 | ₩53,515 | ₩53,918 | ₩53,515 | ₩53,837 | +0.60% | 3.5만 |
|---|
| 2026.07.13 | ₩53,743 | ₩53,864 | ₩53,328 | ₩53,328 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩54,092 | ₩54,159 | ₩53,743 | ₩54,119 | +0.05% | 1.9만 |
|---|
| 2026.07.09 | ₩53,690 | ₩54,172 | ₩53,690 | ₩54,078 | +0.72% | 2.3만 |
|---|
| 2026.07.08 | ₩53,395 | ₩53,636 | ₩53,167 | ₩53,636 | +0.45% | 2.8만 |
|---|
| 2026.07.07 | ₩53,515 | ₩53,864 | ₩53,408 | ₩53,703 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩53,971 | ₩54,213 | ₩53,958 | ₩54,172 | +0.37% | 2만 |
|---|
| 2026.07.02 | ₩54,025 | ₩54,105 | ₩53,167 | ₩53,448 | -1.07% | 2.1만 |
|---|
| 2026.07.01 | ₩53,757 | ₩53,965 | ₩53,698 | ₩53,698 | -0.11% | 2.2만 |
|---|
| 2026.06.30 | ₩53,314 | ₩53,644 | ₩53,267 | ₩53,644 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩52,456 | ₩52,885 | ₩52,262 | ₩52,866 | +0.78% | 2.2만 |
|---|
| 2026.06.26 | ₩51,920 | ₩52,550 | ₩51,920 | ₩52,228 | +0.59% | 2.3만 |
|---|
| 2026.06.25 | ₩53,033 | ₩53,033 | ₩52,282 | ₩52,322 | -1.34% | 2.9만 |
|---|
| 2026.06.24 | ₩52,791 | ₩53,354 | ₩52,711 | ₩52,778 | -0.03% | 2.4만 |
|---|
| 2026.06.23 | ₩53,234 | ₩53,261 | ₩52,697 | ₩52,697 | -1.01% | 5.1만 |
|---|
| 2026.06.22 | ₩54,186 | ₩54,186 | ₩53,663 | ₩53,770 | -0.77% | 4.1만 |
|---|
| 2026.06.18 | ₩53,971 | ₩54,280 | ₩53,971 | ₩54,186 | +0.40% | 2.2만 |
|---|
| 2026.06.17 | ₩54,072 | ₩54,253 | ₩53,435 | ₩53,435 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩54,132 | ₩54,172 | ₩53,837 | ₩53,851 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩53,770 | ₩54,199 | ₩53,770 | ₩54,078 | +0.57% | 4.7만 |
|---|
| 2026.06.12 | ₩52,791 | ₩53,100 | ₩52,617 | ₩52,845 | +0.10% | 1.8만 |
|---|
| 2026.06.11 | ₩51,839 | ₩52,669 | ₩51,651 | ₩52,604 | +1.47% | 1.1만 |
|---|
| 2026.06.10 | ₩52,536 | ₩52,646 | ₩51,584 | ₩51,598 | -1.79% | 1.5만 |
|---|
| 2026.06.09 | ₩52,885 | ₩52,899 | ₩51,906 | ₩52,523 | -0.68% | 4만 |
|---|
| 2026.06.08 | ₩52,939 | ₩53,247 | ₩52,724 | ₩52,724 | -0.41% | 9.1천 |
|---|
| 2026.06.05 | ₩53,716 | ₩53,716 | ₩52,630 | ₩52,630 | -2.02% | 9.7천 |
|---|
| 2026.06.04 | ₩53,804 | ₩54,387 | ₩53,804 | ₩54,280 | +0.88% | 2.6만 |
|---|
| 2026.06.03 | ₩54,253 | ₩54,300 | ₩54,159 | ₩54,159 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩54,575 | ₩54,850 | ₩54,575 | ₩54,628 | +0.10% | 1.5만 |
|---|
| 2026.06.01 | ₩54,293 | ₩54,736 | ₩54,078 | ₩54,548 | +0.47% | 2.3만 |
|---|
| 2026.05.29 | ₩54,119 | ₩54,119 | ₩53,649 | ₩53,944 | -0.32% | 2.7만 |
|---|
| 2026.05.28 | ₩53,301 | ₩53,824 | ₩53,113 | ₩53,824 | +0.98% | 3.8만 |
|---|
| 2026.05.27 | ₩53,167 | ₩53,261 | ₩53,059 | ₩53,100 | -0.13% | 2.3만 |
|---|
| 2026.05.26 | ₩53,502 | ₩53,596 | ₩53,328 | ₩53,435 | -0.13% | 3.4만 |
|---|
| 2026.05.22 | ₩53,180 | ₩53,421 | ₩53,113 | ₩53,180 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩52,805 | ₩53,073 | ₩52,577 | ₩53,019 | +0.41% | 2.9만 |
|---|
| 2026.05.20 | ₩52,349 | ₩52,972 | ₩52,268 | ₩52,885 | +1.02% | 3.1만 |
|---|
| 2026.05.19 | ₩51,933 | ₩52,268 | ₩51,879 | ₩52,040 | +0.21% | 2.5만 |
|---|
| 2026.05.18 | ₩52,429 | ₩52,429 | ₩52,042 | ₩52,341 | -0.17% | 2.4만 |
|---|
| 2026.05.15 | ₩52,402 | ₩52,778 | ₩52,402 | ₩52,405 | +0.01% | 2.3만 |
|---|
| 2026.05.14 | ₩52,671 | ₩53,135 | ₩52,671 | ₩53,135 | +0.88% | 2.8만 |
|---|
| 2026.05.13 | ₩52,201 | ₩52,536 | ₩52,161 | ₩52,408 | +0.40% | 1.2만 |
|---|
| 2026.05.12 | ₩51,906 | ₩52,227 | ₩51,812 | ₩52,227 | +0.62% | 3.2만 |
|---|
| 2026.05.11 | ₩52,174 | ₩52,295 | ₩52,027 | ₩52,101 | -0.14% | 1.8만 |
|---|
| 2026.05.08 | ₩52,429 | ₩52,530 | ₩52,362 | ₩52,362 | -0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩52,778 | ₩52,805 | ₩52,201 | ₩52,322 | -0.86% | 1.6만 |
|---|
| 2026.05.06 | ₩52,201 | ₩52,644 | ₩52,094 | ₩52,644 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩52,081 | ₩52,215 | ₩52,054 | ₩52,054 | -0.05% | 3.6만 |
|---|
| 2026.05.04 | ₩52,402 | ₩52,402 | ₩51,987 | ₩52,014 | -0.74% | 9.4천 |
|---|
| 2026.05.01 | ₩52,483 | ₩52,617 | ₩52,337 | ₩52,337 | -0.28% | 3.4만 |
|---|
| 2026.04.30 | ₩51,786 | ₩52,268 | ₩51,605 | ₩52,268 | +0.93% | 8.4천 |
|---|
| 2026.04.29 | ₩51,665 | ₩51,772 | ₩51,457 | ₩51,678 | +0.03% | 3.3만 |
|---|
| 2026.04.28 | ₩51,812 | ₩51,973 | ₩51,732 | ₩51,910 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩52,201 | ₩52,510 | ₩52,201 | ₩52,510 | +0.59% | 2만 |
|---|
| 2026.04.24 | ₩51,973 | ₩52,664 | ₩51,973 | ₩52,605 | +1.22% | 1.3만 |
|---|
| 2026.04.23 | ₩52,389 | ₩52,483 | ₩51,598 | ₩52,067 | -0.61% | 2.5만 |
|---|
| 2026.04.22 | ₩52,322 | ₩52,644 | ₩52,322 | ₩52,644 | +0.62% | 2.2만 |
|---|
| 2026.04.21 | ₩52,268 | ₩52,402 | ₩51,705 | ₩51,812 | -0.87% | 2.4만 |
|---|
| 2026.04.20 | ₩52,094 | ₩52,094 | ₩51,879 | ₩52,081 | -0.03% | 2.1만 |
|---|
| 2026.04.17 | ₩51,678 | ₩52,201 | ₩51,678 | ₩52,086 | +0.79% | 9.4천 |
|---|
| 2026.04.16 | ₩51,289 | ₩51,289 | ₩50,994 | ₩51,142 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩50,921 | ₩51,316 | ₩50,893 | ₩51,316 | +0.78% | 2.4만 |
|---|
| 2026.04.14 | ₩50,512 | ₩50,880 | ₩50,512 | ₩50,817 | +0.61% | 3.4만 |
|---|
| 2026.04.13 | ₩49,399 | ₩50,230 | ₩49,399 | ₩50,230 | +1.68% | 1.5만 |
|---|
| 2026.04.10 | ₩49,640 | ₩49,788 | ₩49,586 | ₩49,607 | -0.07% | 1.4만 |
|---|
| 2026.04.09 | ₩49,291 | ₩49,667 | ₩49,117 | ₩49,613 | +0.65% | 4.9만 |
|---|
| 2026.04.08 | ₩49,519 | ₩49,560 | ₩49,211 | ₩49,359 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩47,562 | ₩47,857 | ₩47,294 | ₩47,857 | +0.62% | 3.3만 |
|---|
| 2026.04.06 | ₩47,642 | ₩47,756 | ₩47,535 | ₩47,728 | +0.18% | 2.5만 |
|---|
| 2026.04.02 | ₩47,159 | ₩47,664 | ₩47,159 | ₩47,615 | +0.97% | 6.2만 |
|---|
| 2026.04.01 | ₩47,575 | ₩47,948 | ₩47,575 | ₩47,682 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩46,328 | ₩47,213 | ₩46,203 | ₩47,173 | +1.82% | 2.2만 |
|---|
| 2026.03.30 | ₩46,006 | ₩46,100 | ₩45,443 | ₩45,644 | -0.79% | 1.1만 |
|---|
| 2026.03.27 | ₩46,382 | ₩46,476 | ₩45,845 | ₩45,926 | -0.98% | 1.2만 |
|---|
| 2026.03.26 | ₩47,575 | ₩47,589 | ₩46,891 | ₩46,945 | -1.32% | 4.9만 |
|---|
| 2026.03.25 | ₩48,165 | ₩48,170 | ₩47,984 | ₩48,018 | -0.31% | 4.6천 |
|---|
| 2026.03.24 | ₩47,615 | ₩47,830 | ₩47,468 | ₩47,635 | +0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩48,085 | ₩48,474 | ₩47,924 | ₩47,924 | -0.33% | 2.4만 |
|---|
| 2026.03.20 | ₩47,736 | ₩47,736 | ₩46,932 | ₩47,146 | -1.24% | 3.9만 |
|---|
| 2026.03.19 | ₩47,709 | ₩48,219 | ₩47,682 | ₩47,991 | +0.59% | 2.5만 |
|---|
| 2026.03.18 | ₩48,675 | ₩48,675 | ₩48,111 | ₩48,125 | -1.13% | 3.2만 |
|---|
| 2026.03.17 | ₩48,897 | ₩48,904 | ₩48,701 | ₩48,706 | -0.39% | 2만 |
|---|
| 2026.03.16 | ₩48,755 | ₩48,755 | ₩48,433 | ₩48,567 | -0.39% | 2.4만 |
|---|
| 2026.03.13 | ₩48,728 | ₩48,728 | ₩47,937 | ₩47,951 | -1.60% | 42.8만 |
|---|
| 2026.03.12 | ₩48,862 | ₩48,862 | ₩48,406 | ₩48,420 | -0.91% | 35.8만 |
|---|
| 2026.03.11 | ₩49,450 | ₩49,450 | ₩49,117 | ₩49,318 | -0.27% | 1.7만 |
|---|
| 2026.03.10 | ₩49,392 | ₩49,962 | ₩49,356 | ₩49,506 | +0.23% | 2.4만 |
|---|
| 2026.03.09 | ₩48,474 | ₩49,627 | ₩48,474 | ₩49,600 | +2.32% | 3.4만 |
|---|
| 2026.03.06 | ₩48,849 | ₩49,352 | ₩48,849 | ₩48,956 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩49,841 | ₩49,975 | ₩49,218 | ₩49,747 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩49,698 | ₩50,002 | ₩49,654 | ₩49,881 | +0.37% | 5.7만 |
|---|
| 2026.03.03 | ₩49,157 | ₩49,600 | ₩48,621 | ₩49,412 | +0.52% | 2.9만 |
|---|
| 2026.03.02 | ₩50,063 | ₩50,304 | ₩49,908 | ₩50,163 | +0.20% | 2.3만 |
|---|
| 2026.02.27 | ₩50,109 | ₩50,324 | ₩50,016 | ₩50,324 | +0.43% | 1.7만 |
|---|
| 2026.02.26 | ₩50,512 | ₩50,659 | ₩50,083 | ₩50,659 | +0.29% | 2.4만 |
|---|
| 2026.02.25 | ₩50,445 | ₩50,646 | ₩50,404 | ₩50,592 | +0.29% | 2.5만 |
|---|
| 2026.02.24 | ₩49,546 | ₩50,210 | ₩49,546 | ₩50,190 | +1.30% | 3.2만 |
|---|
| 2026.02.23 | ₩50,244 | ₩50,244 | ₩49,517 | ₩49,617 | -1.25% | 1.7만 |
|---|
| 2026.02.20 | ₩50,418 | ₩50,612 | ₩50,297 | ₩50,445 | +0.05% | 1.3만 |
|---|
| 2026.02.19 | ₩50,163 | ₩50,230 | ₩50,002 | ₩50,217 | +0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩50,042 | ₩50,632 | ₩50,042 | ₩50,337 | +0.59% | 3만 |
|---|
| 2026.02.17 | ₩49,680 | ₩50,311 | ₩49,566 | ₩50,123 | +0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩49,788 | ₩50,042 | ₩49,654 | ₩49,788 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩50,646 | ₩50,673 | ₩49,613 | ₩49,654 | -1.96% | 3.7만 |
|---|
| 2026.02.11 | ₩50,552 | ₩50,552 | ₩50,197 | ₩50,498 | -0.11% | 4.8만 |
|---|
| 2026.02.10 | ₩50,592 | ₩50,813 | ₩50,579 | ₩50,579 | -0.03% | 2.2만 |
|---|
| 2026.02.09 | ₩50,404 | ₩50,646 | ₩50,404 | ₩50,498 | +0.19% | 1만 |
|---|
| 2026.02.06 | ₩49,265 | ₩50,016 | ₩49,265 | ₩49,895 | +1.28% | 2.9만 |
|---|
| 2026.02.05 | ₩48,782 | ₩49,345 | ₩48,782 | ₩48,877 | +0.20% | 8천 |
|---|
| 2026.02.04 | ₩50,029 | ₩50,029 | ₩49,064 | ₩49,479 | -1.10% | 3.9만 |
|---|
| 2026.02.03 | ₩50,525 | ₩50,623 | ₩49,989 | ₩50,411 | -0.23% | 3.1만 |
|---|
| 2026.02.02 | ₩51,142 | ₩51,241 | ₩51,061 | ₩51,075 | -0.13% | 3.1만 |
|---|
| 2026.01.30 | ₩51,061 | ₩51,383 | ₩50,847 | ₩50,941 | -0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩50,887 | ₩51,424 | ₩50,686 | ₩51,424 | +1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩51,591 | ₩51,678 | ₩51,504 | ₩51,638 | +0.09% | 1.9만 |
|---|
| 2026.01.27 | ₩51,719 | ₩51,812 | ₩51,651 | ₩51,719 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩51,450 | ₩51,584 | ₩51,450 | ₩51,504 | +0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩51,075 | ₩51,256 | ₩50,921 | ₩51,056 | -0.04% | 2.5만 |
|---|
| 2026.01.22 | ₩51,289 | ₩51,289 | ₩50,994 | ₩51,102 | -0.37% | 1.7만 |
|---|
| 2026.01.21 | ₩50,780 | ₩51,155 | ₩50,429 | ₩50,848 | +0.13% | 1.7만 |
|---|
| 2026.01.20 | ₩50,860 | ₩50,994 | ₩50,485 | ₩50,525 | -0.66% | 2.7만 |
|---|
| 2026.01.16 | ₩51,564 | ₩51,819 | ₩51,517 | ₩51,638 | +0.14% | 2.6만 |
|---|
| 2026.01.15 | ₩51,893 | ₩51,933 | ₩51,477 | ₩51,544 | -0.67% | 3.2만 |
|---|
| 2026.01.14 | ₩51,638 | ₩51,638 | ₩50,977 | ₩51,303 | -0.65% | 1.5만 |
|---|
| 2026.01.13 | ₩51,960 | ₩52,027 | ₩51,705 | ₩51,914 | -0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩51,812 | ₩52,007 | ₩51,812 | ₩51,956 | +0.28% | 1.8만 |
|---|
| 2026.01.09 | ₩51,818 | ₩51,946 | ₩51,772 | ₩51,812 | -0.01% | 1.6만 |
|---|
| 2026.01.08 | ₩51,893 | ₩51,893 | ₩51,504 | ₩51,625 | -0.52% | 2.3만 |
|---|
| 2026.01.07 | ₩52,133 | ₩52,376 | ₩51,987 | ₩52,019 | -0.22% | 2.6만 |
|---|
| 2026.01.06 | ₩51,838 | ₩52,148 | ₩51,745 | ₩52,109 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩51,544 | ₩51,826 | ₩51,544 | ₩51,665 | +0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩51,504 | ₩51,504 | ₩51,061 | ₩51,330 | -0.34% | 3.1만 |
|---|
| 2025.12.31 | ₩51,397 | ₩51,470 | ₩51,182 | ₩51,182 | -0.42% | 6.1천 |
|---|
| 2025.12.30 | ₩51,686 | ₩51,745 | ₩51,611 | ₩51,611 | -0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩51,879 | ₩51,879 | ₩51,692 | ₩51,853 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩51,973 | ₩51,987 | ₩51,853 | ₩51,973 | 0.00% | 2.1만 |
|---|
| 2025.12.24 | ₩51,705 | ₩51,926 | ₩51,705 | ₩51,906 | +0.39% | 3.3천 |
|---|
| 2025.12.23 | ₩51,424 | ₩51,759 | ₩51,424 | ₩51,759 | +0.65% | 3.6만 |
|---|
| 2025.12.22 | ₩51,531 | ₩51,611 | ₩51,496 | ₩51,584 | +0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩51,021 | ₩51,234 | ₩50,961 | ₩51,230 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩50,568 | ₩50,895 | ₩50,498 | ₩50,606 | +0.07% | 2만 |
|---|
| 2025.12.17 | ₩50,880 | ₩50,880 | ₩50,123 | ₩50,123 | -1.49% | 2.1만 |
|---|
| 2025.12.16 | ₩50,686 | ₩50,968 | ₩50,636 | ₩50,901 | +0.42% | 3.4만 |
|---|
| 2025.12.15 | ₩51,303 | ₩51,303 | ₩50,851 | ₩50,874 | -0.84% | 2.9만 |
|---|
| 2025.12.12 | ₩51,611 | ₩51,611 | ₩51,209 | ₩51,263 | -0.68% | 4.1만 |
|---|
| 2025.12.11 | ₩51,973 | ₩52,278 | ₩51,816 | ₩52,255 | +0.54% | 2.6만 |
|---|
| 2025.12.10 | ₩51,826 | ₩52,309 | ₩51,795 | ₩52,215 | +0.75% | 2만 |
|---|
| 2025.12.09 | ₩52,134 | ₩52,134 | ₩51,853 | ₩51,871 | -0.50% | 2.2만 |
|---|
| 2025.12.08 | ₩52,376 | ₩52,376 | ₩52,056 | ₩52,134 | -0.46% | 3.5만 |
|---|
| 2025.12.05 | ₩52,463 | ₩52,463 | ₩52,174 | ₩52,282 | -0.35% | 2.1만 |
|---|
| 2025.12.04 | ₩52,067 | ₩52,174 | ₩52,014 | ₩52,161 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩51,641 | ₩52,054 | ₩51,641 | ₩51,987 | +0.67% | 3.6만 |
|---|
| 2025.12.02 | ₩52,148 | ₩52,188 | ₩51,905 | ₩51,993 | -0.30% | 3.1만 |
|---|
| 2025.12.01 | ₩51,799 | ₩52,014 | ₩51,772 | ₩51,772 | -0.05% | 1.5만 |
|---|
| 2025.11.28 | ₩51,920 | ₩52,176 | ₩51,920 | ₩52,176 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩51,705 | ₩52,015 | ₩51,651 | ₩51,853 | +0.29% | 2.4만 |
|---|
| 2025.11.25 | ₩50,713 | ₩51,405 | ₩50,646 | ₩51,405 | +1.36% | 4.1만 |
|---|
| 2025.11.24 | ₩50,150 | ₩50,847 | ₩50,150 | ₩50,834 | +1.36% | 3.6만 |
|---|
| 2025.11.21 | ₩49,228 | ₩50,227 | ₩49,228 | ₩49,868 | +1.30% | 5.9만 |
|---|
| 2025.11.20 | ₩51,155 | ₩51,550 | ₩49,493 | ₩49,493 | -3.25% | 4만 |
|---|
| 2025.11.19 | ₩50,109 | ₩50,732 | ₩50,109 | ₩50,498 | +0.78% | 3.5만 |
|---|
| 2025.11.18 | ₩50,445 | ₩50,485 | ₩49,949 | ₩50,163 | -0.56% | 3.2만 |
|---|
| 2025.11.17 | ₩51,061 | ₩51,312 | ₩50,378 | ₩50,646 | -0.81% | 3.8만 |
|---|
| 2025.11.14 | ₩50,860 | ₩51,665 | ₩50,860 | ₩51,209 | +0.69% | 2.8만 |
|---|
| 2025.11.13 | ₩52,040 | ₩52,077 | ₩51,303 | ₩51,370 | -1.29% | 3.2만 |
|---|
| 2025.11.12 | ₩52,457 | ₩52,457 | ₩52,215 | ₩52,349 | -0.21% | 5.2만 |
|---|
| 2025.11.11 | ₩52,201 | ₩52,507 | ₩52,134 | ₩52,456 | +0.49% | 3.5만 |
|---|
| 2025.11.10 | ₩52,067 | ₩52,536 | ₩51,946 | ₩52,483 | +0.80% | 3.5만 |
|---|
| 2025.11.07 | ₩51,263 | ₩51,638 | ₩50,929 | ₩51,638 | +0.73% | 2.7만 |
|---|
| 2025.11.06 | ₩51,906 | ₩51,906 | ₩51,410 | ₩51,517 | -0.75% | 5.2만 |
|---|
| 2025.11.05 | ₩52,188 | ₩52,469 | ₩52,174 | ₩52,188 | 0.00% | 1.8만 |
|---|
| 2025.11.04 | ₩52,174 | ₩52,604 | ₩52,174 | ₩52,335 | +0.31% | 3.1만 |
|---|
| 2025.11.03 | ₩53,395 | ₩53,395 | ₩52,805 | ₩53,113 | -0.53% | 2.1만 |
|---|
| 2025.10.31 | ₩53,502 | ₩53,502 | ₩53,033 | ₩53,189 | -0.58% | 3.4만 |
|---|
| 2025.10.30 | ₩53,220 | ₩53,596 | ₩53,100 | ₩53,113 | -0.20% | 3.5만 |
|---|
| 2025.10.29 | ₩53,663 | ₩53,810 | ₩53,529 | ₩53,609 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩53,569 | ₩53,730 | ₩53,395 | ₩53,582 | +0.03% | 2.8만 |
|---|
| 2025.10.27 | ₩53,287 | ₩53,475 | ₩53,234 | ₩53,462 | +0.33% | 3.1만 |
|---|
| 2025.10.24 | ₩52,885 | ₩52,966 | ₩52,818 | ₩52,845 | -0.08% | 3.7만 |
|---|
| 2025.10.23 | ₩52,014 | ₩52,550 | ₩52,014 | ₩52,416 | +0.77% | 2.7만 |
|---|
| 2025.10.22 | ₩52,422 | ₩52,422 | ₩51,719 | ₩51,987 | -0.83% | 7.7천 |
|---|
| 2025.10.21 | ₩52,081 | ₩52,335 | ₩52,067 | ₩52,268 | +0.36% | 3만 |
|---|
| 2025.10.20 | ₩51,906 | ₩52,228 | ₩51,906 | ₩52,228 | +0.62% | 1.7천 |
|---|
| 2025.10.17 | ₩51,236 | ₩51,651 | ₩51,021 | ₩51,580 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩51,665 | ₩51,960 | ₩51,021 | ₩51,316 | -0.67% | 4.1만 |
|---|
| 2025.10.15 | ₩51,906 | ₩52,148 | ₩51,410 | ₩51,605 | -0.58% | 2.3만 |
|---|
| 2025.10.14 | ₩50,954 | ₩51,759 | ₩50,808 | ₩51,464 | +1.00% | 3.2만 |
|---|
| 2025.10.13 | ₩51,873 | ₩51,890 | ₩51,678 | ₩51,759 | -0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩52,697 | ₩52,711 | ₩51,048 | ₩51,048 | -3.13% | 1.6만 |
|---|