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 | ₩55,310 | ₩55,757 | ₩55,310 | ₩55,710 | +0.72% | 6.5천 |
| 2026.10.08 | ₩55,537 | ₩55,637 | ₩54,962 | ₩55,042 | -0.89% | 1.6만 |
| 2026.10.07 | ₩55,403 | ₩55,670 | ₩55,350 | ₩55,617 | +0.39% | 3.5만 |
| 2026.10.06 | ₩55,911 | ₩56,191 | ₩55,911 | ₩56,004 | +0.17% | 2.6만 |
| 2026.10.05 | ₩55,229 | ₩55,470 | ₩55,189 | ₩55,363 | +0.24% | 1.6만 |
| 2026.10.02 | ₩54,882 | ₩55,203 | ₩54,882 | ₩55,029 | +0.27% | 2.6만 |
| 2026.10.01 | ₩54,201 | ₩54,508 | ₩54,054 | ₩54,334 | +0.25% | 4.4만 |
| 2026.09.30 | ₩54,548 | ₩54,668 | ₩54,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,233 |
| -0.58% |
| 5.8만 |
| 2026.09.29 | ₩54,308 | ₩54,441 | ₩54,161 | ₩54,317 | +0.02% | 1만 |
|---|
| 2026.09.28 | ₩54,174 | ₩54,388 | ₩53,920 | ₩54,187 | +0.02% | 2.5만 |
|---|
| 2026.09.25 | ₩54,762 | ₩54,976 | ₩54,668 | ₩54,901 | +0.25% | 3.4만 |
|---|
| 2026.09.24 | ₩54,420 | ₩54,775 | ₩54,348 | ₩54,682 | +0.48% | 1.4만 |
|---|
| 2026.09.23 | ₩54,962 | ₩54,962 | ₩54,668 | ₩54,722 | -0.44% | 2.1만 |
|---|
| 2026.09.22 | ₩54,949 | ₩55,163 | ₩54,949 | ₩55,123 | +0.32% | 1.8만 |
|---|
| 2026.09.21 | ₩53,760 | ₩54,802 | ₩53,760 | ₩54,787 | +1.91% | 1.9만 |
|---|
| 2026.09.18 | ₩53,252 | ₩53,474 | ₩53,152 | ₩53,474 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩53,172 | ₩53,232 | ₩53,132 | ₩53,192 | +0.04% | 2.2만 |
|---|
| 2026.09.16 | ₩52,731 | ₩52,932 | ₩52,183 | ₩52,477 | -0.48% | 2.1만 |
|---|
| 2026.09.15 | ₩52,464 | ₩52,477 | ₩52,317 | ₩52,357 | -0.20% | 2.4만 |
|---|
| 2026.09.14 | ₩52,678 | ₩52,918 | ₩52,484 | ₩52,704 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩53,493 | ₩53,519 | ₩53,332 | ₩53,372 | -0.22% | 1.6만 |
|---|
| 2026.09.10 | ₩52,718 | ₩53,092 | ₩52,718 | ₩52,785 | +0.13% | 3만 |
|---|
| 2026.09.09 | ₩53,212 | ₩53,466 | ₩53,204 | ₩53,219 | +0.01% | 2.6만 |
|---|
| 2026.09.08 | ₩53,613 | ₩53,773 | ₩53,506 | ₩53,506 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩54,067 | ₩54,080 | ₩53,813 | ₩53,880 | -0.35% | 2만 |
|---|
| 2026.09.03 | ₩53,600 | ₩54,040 | ₩53,426 | ₩53,987 | +0.72% | 1.8만 |
|---|
| 2026.09.02 | ₩53,332 | ₩53,386 | ₩53,185 | ₩53,212 | -0.23% | 1.8만 |
|---|
| 2026.09.01 | ₩53,533 | ₩53,646 | ₩53,332 | ₩53,466 | -0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩54,014 | ₩54,254 | ₩53,967 | ₩54,254 | +0.45% | 2.8만 |
|---|
| 2026.08.28 | ₩54,815 | ₩55,002 | ₩54,401 | ₩54,414 | -0.73% | 2.7만 |
|---|
| 2026.08.27 | ₩54,789 | ₩54,909 | ₩54,602 | ₩54,869 | +0.15% | 2.1만 |
|---|
| 2026.08.26 | ₩54,040 | ₩54,321 | ₩53,947 | ₩54,231 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,934 | ₩53,974 | ₩53,773 | ₩53,907 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩53,586 | ₩53,753 | ₩53,546 | ₩53,573 | -0.02% | 2.5만 |
|---|
| 2026.08.21 | ₩53,880 | ₩54,121 | ₩53,787 | ₩54,068 | +0.35% | 1.7만 |
|---|
| 2026.08.20 | ₩54,141 | ₩54,294 | ₩53,693 | ₩53,720 | -0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩54,508 | ₩54,602 | ₩54,308 | ₩54,424 | -0.15% | 2.9만 |
|---|
| 2026.08.18 | ₩54,802 | ₩54,895 | ₩54,642 | ₩54,660 | -0.26% | 3만 |
|---|
| 2026.08.17 | ₩55,804 | ₩55,804 | ₩55,590 | ₩55,590 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩55,978 | ₩56,004 | ₩55,697 | ₩55,717 | -0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩55,951 | ₩56,178 | ₩55,872 | ₩56,034 | +0.15% | 2.8만 |
|---|
| 2026.08.12 | ₩55,831 | ₩55,831 | ₩55,577 | ₩55,577 | -0.45% | 1.7만 |
|---|
| 2026.08.11 | ₩55,483 | ₩55,730 | ₩55,310 | ₩55,394 | -0.16% | 1.9만 |
|---|
| 2026.08.10 | ₩55,457 | ₩55,617 | ₩55,363 | ₩55,384 | -0.13% | 1.6만 |
|---|
| 2026.08.07 | ₩55,296 | ₩55,470 | ₩55,283 | ₩55,445 | +0.27% | 1.7만 |
|---|
| 2026.08.06 | ₩55,323 | ₩55,537 | ₩54,895 | ₩54,895 | -0.77% | 3.8만 |
|---|
| 2026.08.05 | ₩55,497 | ₩55,497 | ₩55,042 | ₩55,042 | -0.82% | 2.9만 |
|---|
| 2026.08.04 | ₩53,853 | ₩54,935 | ₩53,853 | ₩54,762 | +1.69% | 3만 |
|---|
| 2026.08.03 | ₩52,584 | ₩53,372 | ₩52,584 | ₩53,332 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩52,317 | ₩52,317 | ₩51,609 | ₩52,237 | -0.15% | 1.8만 |
|---|
| 2026.07.30 | ₩51,542 | ₩51,809 | ₩51,235 | ₩51,783 | +0.47% | 1.6만 |
|---|
| 2026.07.29 | ₩51,268 | ₩51,789 | ₩50,634 | ₩50,634 | -1.24% | 2.2만 |
|---|
| 2026.07.28 | ₩51,101 | ₩51,796 | ₩51,075 | ₩51,662 | +1.10% | 5.6만 |
|---|
| 2026.07.27 | ₩51,996 | ₩51,996 | ₩51,582 | ₩51,996 | 0.00% | 3.1만 |
|---|
| 2026.07.24 | ₩51,983 | ₩52,277 | ₩51,783 | ₩51,881 | -0.20% | 2만 |
|---|
| 2026.07.23 | ₩52,050 | ₩52,237 | ₩51,863 | ₩52,197 | +0.28% | 2.5만 |
|---|
| 2026.07.22 | ₩52,798 | ₩52,945 | ₩52,758 | ₩52,866 | +0.13% | 2만 |
|---|
| 2026.07.21 | ₩53,095 | ₩53,332 | ₩52,985 | ₩53,185 | +0.17% | 2.5만 |
|---|
| 2026.07.20 | ₩52,878 | ₩52,945 | ₩52,624 | ₩52,624 | -0.48% | 2.6만 |
|---|
| 2026.07.17 | ₩52,210 | ₩52,851 | ₩52,210 | ₩52,491 | +0.54% | 2.2만 |
|---|
| 2026.07.16 | ₩53,172 | ₩53,479 | ₩53,005 | ₩53,159 | -0.03% | 1.8만 |
|---|
| 2026.07.15 | ₩53,760 | ₩53,760 | ₩53,252 | ₩53,746 | -0.02% | 2.2만 |
|---|
| 2026.07.14 | ₩53,319 | ₩53,720 | ₩53,319 | ₩53,640 | +0.60% | 3.5만 |
|---|
| 2026.07.13 | ₩53,546 | ₩53,666 | ₩53,132 | ₩53,132 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩53,893 | ₩53,960 | ₩53,546 | ₩53,920 | +0.05% | 1.9만 |
|---|
| 2026.07.09 | ₩53,493 | ₩53,974 | ₩53,493 | ₩53,880 | +0.72% | 2.3만 |
|---|
| 2026.07.08 | ₩53,199 | ₩53,439 | ₩52,972 | ₩53,439 | +0.45% | 2.8만 |
|---|
| 2026.07.07 | ₩53,319 | ₩53,666 | ₩53,212 | ₩53,506 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩53,773 | ₩54,014 | ₩53,760 | ₩53,974 | +0.37% | 2만 |
|---|
| 2026.07.02 | ₩53,827 | ₩53,907 | ₩52,972 | ₩53,252 | -1.07% | 2.1만 |
|---|
| 2026.07.01 | ₩53,559 | ₩53,767 | ₩53,501 | ₩53,501 | -0.11% | 2.2만 |
|---|
| 2026.06.30 | ₩53,119 | ₩53,447 | ₩53,072 | ₩53,447 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩52,264 | ₩52,691 | ₩52,070 | ₩52,672 | +0.78% | 2.2만 |
|---|
| 2026.06.26 | ₩51,729 | ₩52,357 | ₩51,729 | ₩52,036 | +0.59% | 2.3만 |
|---|
| 2026.06.25 | ₩52,838 | ₩52,838 | ₩52,090 | ₩52,130 | -1.34% | 2.9만 |
|---|
| 2026.06.24 | ₩52,598 | ₩53,159 | ₩52,517 | ₩52,584 | -0.03% | 2.4만 |
|---|
| 2026.06.23 | ₩53,038 | ₩53,065 | ₩52,504 | ₩52,504 | -1.01% | 5.1만 |
|---|
| 2026.06.22 | ₩53,987 | ₩53,987 | ₩53,466 | ₩53,573 | -0.77% | 4.1만 |
|---|
| 2026.06.18 | ₩53,773 | ₩54,080 | ₩53,773 | ₩53,987 | +0.40% | 2.2만 |
|---|
| 2026.06.17 | ₩53,873 | ₩54,054 | ₩53,239 | ₩53,239 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩53,934 | ₩53,974 | ₩53,640 | ₩53,653 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩53,573 | ₩54,000 | ₩53,573 | ₩53,880 | +0.57% | 4.7만 |
|---|
| 2026.06.12 | ₩52,598 | ₩52,905 | ₩52,424 | ₩52,651 | +0.10% | 1.8만 |
|---|
| 2026.06.11 | ₩51,649 | ₩52,476 | ₩51,462 | ₩52,410 | +1.47% | 1.1만 |
|---|
| 2026.06.10 | ₩52,344 | ₩52,453 | ₩51,395 | ₩51,409 | -1.79% | 1.5만 |
|---|
| 2026.06.09 | ₩52,691 | ₩52,704 | ₩51,716 | ₩52,330 | -0.68% | 4만 |
|---|
| 2026.06.08 | ₩52,744 | ₩53,052 | ₩52,531 | ₩52,531 | -0.41% | 9.1천 |
|---|
| 2026.06.05 | ₩53,519 | ₩53,519 | ₩52,437 | ₩52,437 | -2.02% | 9.7천 |
|---|
| 2026.06.04 | ₩53,606 | ₩54,187 | ₩53,606 | ₩54,080 | +0.88% | 2.6만 |
|---|
| 2026.06.03 | ₩54,054 | ₩54,101 | ₩53,960 | ₩53,960 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩54,374 | ₩54,648 | ₩54,374 | ₩54,428 | +0.10% | 1.5만 |
|---|
| 2026.06.01 | ₩54,094 | ₩54,535 | ₩53,880 | ₩54,348 | +0.47% | 2.3만 |
|---|
| 2026.05.29 | ₩53,920 | ₩53,920 | ₩53,453 | ₩53,746 | -0.32% | 2.7만 |
|---|
| 2026.05.28 | ₩53,105 | ₩53,626 | ₩52,918 | ₩53,626 | +0.98% | 3.8만 |
|---|
| 2026.05.27 | ₩52,972 | ₩53,065 | ₩52,865 | ₩52,905 | -0.13% | 2.3만 |
|---|
| 2026.05.26 | ₩53,306 | ₩53,399 | ₩53,132 | ₩53,239 | -0.13% | 3.4만 |
|---|
| 2026.05.22 | ₩52,985 | ₩53,225 | ₩52,918 | ₩52,985 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩52,611 | ₩52,878 | ₩52,384 | ₩52,825 | +0.41% | 2.9만 |
|---|
| 2026.05.20 | ₩52,157 | ₩52,778 | ₩52,076 | ₩52,691 | +1.02% | 3.1만 |
|---|
| 2026.05.19 | ₩51,743 | ₩52,076 | ₩51,689 | ₩51,849 | +0.21% | 2.5만 |
|---|
| 2026.05.18 | ₩52,237 | ₩52,237 | ₩51,851 | ₩52,149 | -0.17% | 2.4만 |
|---|
| 2026.05.15 | ₩52,210 | ₩52,584 | ₩52,210 | ₩52,213 | +0.01% | 2.3만 |
|---|
| 2026.05.14 | ₩52,477 | ₩52,940 | ₩52,477 | ₩52,940 | +0.88% | 2.8만 |
|---|
| 2026.05.13 | ₩52,010 | ₩52,344 | ₩51,970 | ₩52,215 | +0.40% | 1.2만 |
|---|
| 2026.05.12 | ₩51,716 | ₩52,035 | ₩51,622 | ₩52,035 | +0.62% | 3.2만 |
|---|
| 2026.05.11 | ₩51,983 | ₩52,103 | ₩51,836 | ₩51,910 | -0.14% | 1.8만 |
|---|
| 2026.05.08 | ₩52,237 | ₩52,337 | ₩52,170 | ₩52,170 | -0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩52,584 | ₩52,611 | ₩52,010 | ₩52,130 | -0.86% | 1.6만 |
|---|
| 2026.05.06 | ₩52,010 | ₩52,451 | ₩51,903 | ₩52,451 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩51,889 | ₩52,023 | ₩51,863 | ₩51,863 | -0.05% | 3.6만 |
|---|
| 2026.05.04 | ₩52,210 | ₩52,210 | ₩51,796 | ₩51,823 | -0.74% | 9.4천 |
|---|
| 2026.05.01 | ₩52,290 | ₩52,424 | ₩52,145 | ₩52,145 | -0.28% | 3.4만 |
|---|
| 2026.04.30 | ₩51,596 | ₩52,076 | ₩51,415 | ₩52,076 | +0.93% | 8.4천 |
|---|
| 2026.04.29 | ₩51,475 | ₩51,582 | ₩51,268 | ₩51,489 | +0.03% | 3.3만 |
|---|
| 2026.04.28 | ₩51,622 | ₩51,783 | ₩51,542 | ₩51,720 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩52,010 | ₩52,317 | ₩52,010 | ₩52,317 | +0.59% | 2만 |
|---|
| 2026.04.24 | ₩51,783 | ₩52,471 | ₩51,783 | ₩52,412 | +1.22% | 1.3만 |
|---|
| 2026.04.23 | ₩52,197 | ₩52,290 | ₩51,409 | ₩51,876 | -0.61% | 2.5만 |
|---|
| 2026.04.22 | ₩52,130 | ₩52,451 | ₩52,130 | ₩52,451 | +0.62% | 2.2만 |
|---|
| 2026.04.21 | ₩52,076 | ₩52,210 | ₩51,515 | ₩51,622 | -0.87% | 2.4만 |
|---|
| 2026.04.20 | ₩51,903 | ₩51,903 | ₩51,689 | ₩51,889 | -0.03% | 2.1만 |
|---|
| 2026.04.17 | ₩51,489 | ₩52,010 | ₩51,489 | ₩51,895 | +0.79% | 9.4천 |
|---|
| 2026.04.16 | ₩51,101 | ₩51,101 | ₩50,807 | ₩50,954 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩50,734 | ₩51,128 | ₩50,706 | ₩51,128 | +0.78% | 2.4만 |
|---|
| 2026.04.14 | ₩50,326 | ₩50,694 | ₩50,326 | ₩50,631 | +0.61% | 3.4만 |
|---|
| 2026.04.13 | ₩49,218 | ₩50,046 | ₩49,218 | ₩50,046 | +1.68% | 1.5만 |
|---|
| 2026.04.10 | ₩49,458 | ₩49,605 | ₩49,405 | ₩49,425 | -0.07% | 1.4만 |
|---|
| 2026.04.09 | ₩49,111 | ₩49,485 | ₩48,937 | ₩49,431 | +0.65% | 4.9만 |
|---|
| 2026.04.08 | ₩49,338 | ₩49,378 | ₩49,030 | ₩49,177 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩47,387 | ₩47,681 | ₩47,120 | ₩47,681 | +0.62% | 3.3만 |
|---|
| 2026.04.06 | ₩47,467 | ₩47,581 | ₩47,360 | ₩47,553 | +0.18% | 2.5만 |
|---|
| 2026.04.02 | ₩46,986 | ₩47,489 | ₩46,986 | ₩47,441 | +0.97% | 6.2만 |
|---|
| 2026.04.01 | ₩47,401 | ₩47,772 | ₩47,401 | ₩47,507 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩46,158 | ₩47,040 | ₩46,034 | ₩47,000 | +1.82% | 2.2만 |
|---|
| 2026.03.30 | ₩45,837 | ₩45,931 | ₩45,276 | ₩45,477 | -0.79% | 1.1만 |
|---|
| 2026.03.27 | ₩46,212 | ₩46,305 | ₩45,677 | ₩45,757 | -0.98% | 1.2만 |
|---|
| 2026.03.26 | ₩47,401 | ₩47,414 | ₩46,719 | ₩46,773 | -1.32% | 4.9만 |
|---|
| 2026.03.25 | ₩47,988 | ₩47,994 | ₩47,808 | ₩47,841 | -0.31% | 4.6천 |
|---|
| 2026.03.24 | ₩47,441 | ₩47,654 | ₩47,294 | ₩47,461 | +0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩47,908 | ₩48,296 | ₩47,748 | ₩47,748 | -0.33% | 2.4만 |
|---|
| 2026.03.20 | ₩47,561 | ₩47,561 | ₩46,759 | ₩46,973 | -1.24% | 3.9만 |
|---|
| 2026.03.19 | ₩47,534 | ₩48,042 | ₩47,507 | ₩47,815 | +0.59% | 2.5만 |
|---|
| 2026.03.18 | ₩48,496 | ₩48,496 | ₩47,935 | ₩47,948 | -1.13% | 3.2만 |
|---|
| 2026.03.17 | ₩48,718 | ₩48,725 | ₩48,523 | ₩48,527 | -0.39% | 2만 |
|---|
| 2026.03.16 | ₩48,576 | ₩48,576 | ₩48,256 | ₩48,389 | -0.39% | 2.4만 |
|---|
| 2026.03.13 | ₩48,550 | ₩48,550 | ₩47,761 | ₩47,775 | -1.60% | 42.8만 |
|---|
| 2026.03.12 | ₩48,683 | ₩48,683 | ₩48,229 | ₩48,242 | -0.91% | 35.8만 |
|---|
| 2026.03.11 | ₩49,268 | ₩49,268 | ₩48,937 | ₩49,137 | -0.27% | 1.7만 |
|---|
| 2026.03.10 | ₩49,211 | ₩49,779 | ₩49,175 | ₩49,324 | +0.23% | 2.4만 |
|---|
| 2026.03.09 | ₩48,296 | ₩49,445 | ₩48,296 | ₩49,418 | +2.32% | 3.4만 |
|---|
| 2026.03.06 | ₩48,670 | ₩49,171 | ₩48,670 | ₩48,777 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩49,658 | ₩49,792 | ₩49,037 | ₩49,565 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩49,515 | ₩49,819 | ₩49,471 | ₩49,698 | +0.37% | 5.7만 |
|---|
| 2026.03.03 | ₩48,977 | ₩49,418 | ₩48,443 | ₩49,231 | +0.52% | 2.9만 |
|---|
| 2026.03.02 | ₩49,879 | ₩50,119 | ₩49,725 | ₩49,979 | +0.20% | 2.3만 |
|---|
| 2026.02.27 | ₩49,926 | ₩50,139 | ₩49,832 | ₩50,139 | +0.43% | 1.7만 |
|---|
| 2026.02.26 | ₩50,326 | ₩50,473 | ₩49,899 | ₩50,473 | +0.29% | 2.4만 |
|---|
| 2026.02.25 | ₩50,260 | ₩50,460 | ₩50,219 | ₩50,407 | +0.29% | 2.5만 |
|---|
| 2026.02.24 | ₩49,364 | ₩50,026 | ₩49,364 | ₩50,006 | +1.30% | 3.2만 |
|---|
| 2026.02.23 | ₩50,059 | ₩50,059 | ₩49,335 | ₩49,435 | -1.25% | 1.7만 |
|---|
| 2026.02.20 | ₩50,233 | ₩50,427 | ₩50,113 | ₩50,260 | +0.05% | 1.3만 |
|---|
| 2026.02.19 | ₩49,979 | ₩50,046 | ₩49,819 | ₩50,032 | +0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩49,859 | ₩50,447 | ₩49,859 | ₩50,153 | +0.59% | 3만 |
|---|
| 2026.02.17 | ₩49,498 | ₩50,126 | ₩49,385 | ₩49,939 | +0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩49,605 | ₩49,859 | ₩49,471 | ₩49,605 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩50,460 | ₩50,487 | ₩49,431 | ₩49,471 | -1.96% | 3.7만 |
|---|
| 2026.02.11 | ₩50,366 | ₩50,366 | ₩50,012 | ₩50,313 | -0.11% | 4.8만 |
|---|
| 2026.02.10 | ₩50,407 | ₩50,627 | ₩50,393 | ₩50,393 | -0.03% | 2.2만 |
|---|
| 2026.02.09 | ₩50,219 | ₩50,460 | ₩50,219 | ₩50,313 | +0.19% | 1만 |
|---|
| 2026.02.06 | ₩49,084 | ₩49,832 | ₩49,084 | ₩49,712 | +1.28% | 2.9만 |
|---|
| 2026.02.05 | ₩48,603 | ₩49,164 | ₩48,603 | ₩48,698 | +0.20% | 8천 |
|---|
| 2026.02.04 | ₩49,845 | ₩49,845 | ₩48,884 | ₩49,298 | -1.10% | 3.9만 |
|---|
| 2026.02.03 | ₩50,340 | ₩50,437 | ₩49,805 | ₩50,226 | -0.23% | 3.1만 |
|---|
| 2026.02.02 | ₩50,954 | ₩51,053 | ₩50,874 | ₩50,887 | -0.13% | 3.1만 |
|---|
| 2026.01.30 | ₩50,874 | ₩51,195 | ₩50,660 | ₩50,754 | -0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩50,700 | ₩51,235 | ₩50,500 | ₩51,235 | +1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩51,402 | ₩51,489 | ₩51,315 | ₩51,449 | +0.09% | 1.9만 |
|---|
| 2026.01.27 | ₩51,529 | ₩51,622 | ₩51,462 | ₩51,529 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩51,262 | ₩51,395 | ₩51,262 | ₩51,315 | +0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩50,887 | ₩51,068 | ₩50,734 | ₩50,869 | -0.04% | 2.5만 |
|---|
| 2026.01.22 | ₩51,101 | ₩51,101 | ₩50,807 | ₩50,914 | -0.37% | 1.7만 |
|---|
| 2026.01.21 | ₩50,594 | ₩50,968 | ₩50,244 | ₩50,662 | +0.13% | 1.7만 |
|---|
| 2026.01.20 | ₩50,674 | ₩50,807 | ₩50,300 | ₩50,340 | -0.66% | 2.7만 |
|---|
| 2026.01.16 | ₩51,375 | ₩51,629 | ₩51,328 | ₩51,449 | +0.14% | 2.6만 |
|---|
| 2026.01.15 | ₩51,702 | ₩51,743 | ₩51,288 | ₩51,355 | -0.67% | 3.2만 |
|---|
| 2026.01.14 | ₩51,449 | ₩51,449 | ₩50,790 | ₩51,115 | -0.65% | 1.5만 |
|---|
| 2026.01.13 | ₩51,769 | ₩51,836 | ₩51,515 | ₩51,724 | -0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩51,622 | ₩51,816 | ₩51,622 | ₩51,765 | +0.28% | 1.8만 |
|---|
| 2026.01.09 | ₩51,628 | ₩51,756 | ₩51,582 | ₩51,622 | -0.01% | 1.6만 |
|---|
| 2026.01.08 | ₩51,702 | ₩51,702 | ₩51,315 | ₩51,435 | -0.52% | 2.3만 |
|---|
| 2026.01.07 | ₩51,942 | ₩52,183 | ₩51,796 | ₩51,828 | -0.22% | 2.6만 |
|---|
| 2026.01.06 | ₩51,648 | ₩51,956 | ₩51,555 | ₩51,918 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩51,355 | ₩51,636 | ₩51,355 | ₩51,475 | +0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩51,315 | ₩51,315 | ₩50,874 | ₩51,141 | -0.34% | 3.1만 |
|---|
| 2025.12.31 | ₩51,208 | ₩51,282 | ₩50,994 | ₩50,994 | -0.42% | 6.1천 |
|---|
| 2025.12.30 | ₩51,497 | ₩51,555 | ₩51,422 | ₩51,422 | -0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩51,689 | ₩51,689 | ₩51,502 | ₩51,662 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩51,783 | ₩51,796 | ₩51,662 | ₩51,783 | 0.00% | 2.1만 |
|---|
| 2025.12.24 | ₩51,515 | ₩51,736 | ₩51,515 | ₩51,716 | +0.39% | 3.3천 |
|---|
| 2025.12.23 | ₩51,235 | ₩51,569 | ₩51,235 | ₩51,569 | +0.65% | 3.6만 |
|---|
| 2025.12.22 | ₩51,342 | ₩51,422 | ₩51,307 | ₩51,395 | +0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩50,834 | ₩51,046 | ₩50,774 | ₩51,042 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩50,382 | ₩50,708 | ₩50,313 | ₩50,420 | +0.07% | 2만 |
|---|
| 2025.12.17 | ₩50,694 | ₩50,694 | ₩49,939 | ₩49,939 | -1.49% | 2.1만 |
|---|
| 2025.12.16 | ₩50,500 | ₩50,781 | ₩50,451 | ₩50,714 | +0.42% | 3.4만 |
|---|
| 2025.12.15 | ₩51,115 | ₩51,115 | ₩50,664 | ₩50,687 | -0.84% | 2.9만 |
|---|
| 2025.12.12 | ₩51,422 | ₩51,422 | ₩51,021 | ₩51,075 | -0.68% | 4.1만 |
|---|
| 2025.12.11 | ₩51,783 | ₩52,086 | ₩51,626 | ₩52,063 | +0.54% | 2.6만 |
|---|
| 2025.12.10 | ₩51,636 | ₩52,117 | ₩51,605 | ₩52,023 | +0.75% | 2만 |
|---|
| 2025.12.09 | ₩51,943 | ₩51,943 | ₩51,662 | ₩51,681 | -0.50% | 2.2만 |
|---|
| 2025.12.08 | ₩52,183 | ₩52,183 | ₩51,865 | ₩51,943 | -0.46% | 3.5만 |
|---|
| 2025.12.05 | ₩52,270 | ₩52,270 | ₩51,983 | ₩52,090 | -0.35% | 2.1만 |
|---|
| 2025.12.04 | ₩51,876 | ₩51,983 | ₩51,823 | ₩51,970 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩51,451 | ₩51,863 | ₩51,451 | ₩51,796 | +0.67% | 3.6만 |
|---|
| 2025.12.02 | ₩51,956 | ₩51,996 | ₩51,714 | ₩51,803 | -0.30% | 3.1만 |
|---|
| 2025.12.01 | ₩51,609 | ₩51,823 | ₩51,582 | ₩51,582 | -0.05% | 1.5만 |
|---|
| 2025.11.28 | ₩51,729 | ₩51,984 | ₩51,729 | ₩51,984 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩51,515 | ₩51,824 | ₩51,462 | ₩51,662 | +0.29% | 2.4만 |
|---|
| 2025.11.25 | ₩50,527 | ₩51,216 | ₩50,460 | ₩51,216 | +1.36% | 4.1만 |
|---|
| 2025.11.24 | ₩49,966 | ₩50,660 | ₩49,966 | ₩50,647 | +1.36% | 3.6만 |
|---|
| 2025.11.21 | ₩49,048 | ₩50,043 | ₩49,048 | ₩49,685 | +1.30% | 5.9만 |
|---|
| 2025.11.20 | ₩50,968 | ₩51,360 | ₩49,311 | ₩49,311 | -3.25% | 4만 |
|---|
| 2025.11.19 | ₩49,926 | ₩50,545 | ₩49,926 | ₩50,313 | +0.78% | 3.5만 |
|---|
| 2025.11.18 | ₩50,260 | ₩50,300 | ₩49,765 | ₩49,979 | -0.56% | 3.2만 |
|---|
| 2025.11.17 | ₩50,874 | ₩51,124 | ₩50,193 | ₩50,460 | -0.81% | 3.8만 |
|---|
| 2025.11.14 | ₩50,674 | ₩51,475 | ₩50,674 | ₩51,021 | +0.69% | 2.8만 |
|---|
| 2025.11.13 | ₩51,849 | ₩51,885 | ₩51,115 | ₩51,181 | -1.29% | 3.2만 |
|---|
| 2025.11.12 | ₩52,265 | ₩52,265 | ₩52,023 | ₩52,157 | -0.21% | 5.2만 |
|---|
| 2025.11.11 | ₩52,010 | ₩52,314 | ₩51,943 | ₩52,264 | +0.49% | 3.5만 |
|---|
| 2025.11.10 | ₩51,876 | ₩52,344 | ₩51,756 | ₩52,290 | +0.80% | 3.5만 |
|---|
| 2025.11.07 | ₩51,075 | ₩51,449 | ₩50,742 | ₩51,449 | +0.73% | 2.7만 |
|---|
| 2025.11.06 | ₩51,716 | ₩51,716 | ₩51,221 | ₩51,328 | -0.75% | 5.2만 |
|---|
| 2025.11.05 | ₩51,996 | ₩52,277 | ₩51,983 | ₩51,996 | 0.00% | 1.8만 |
|---|
| 2025.11.04 | ₩51,983 | ₩52,410 | ₩51,983 | ₩52,143 | +0.31% | 3.1만 |
|---|
| 2025.11.03 | ₩53,199 | ₩53,199 | ₩52,611 | ₩52,918 | -0.53% | 2.1만 |
|---|
| 2025.10.31 | ₩53,306 | ₩53,306 | ₩52,838 | ₩52,994 | -0.58% | 3.4만 |
|---|
| 2025.10.30 | ₩53,025 | ₩53,399 | ₩52,905 | ₩52,918 | -0.20% | 3.5만 |
|---|
| 2025.10.29 | ₩53,466 | ₩53,613 | ₩53,332 | ₩53,412 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩53,372 | ₩53,533 | ₩53,199 | ₩53,386 | +0.03% | 2.8만 |
|---|
| 2025.10.27 | ₩53,092 | ₩53,279 | ₩53,038 | ₩53,266 | +0.33% | 3.1만 |
|---|
| 2025.10.24 | ₩52,691 | ₩52,771 | ₩52,624 | ₩52,651 | -0.08% | 3.7만 |
|---|
| 2025.10.23 | ₩51,823 | ₩52,357 | ₩51,823 | ₩52,223 | +0.77% | 2.7만 |
|---|
| 2025.10.22 | ₩52,230 | ₩52,230 | ₩51,529 | ₩51,796 | -0.83% | 7.7천 |
|---|
| 2025.10.21 | ₩51,889 | ₩52,143 | ₩51,876 | ₩52,076 | +0.36% | 3만 |
|---|
| 2025.10.20 | ₩51,716 | ₩52,036 | ₩51,716 | ₩52,036 | +0.62% | 1.7천 |
|---|
| 2025.10.17 | ₩51,048 | ₩51,462 | ₩50,834 | ₩51,391 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩51,475 | ₩51,769 | ₩50,834 | ₩51,128 | -0.67% | 4.1만 |
|---|
| 2025.10.15 | ₩51,716 | ₩51,956 | ₩51,221 | ₩51,415 | -0.58% | 2.3만 |
|---|
| 2025.10.14 | ₩50,767 | ₩51,569 | ₩50,622 | ₩51,275 | +1.00% | 3.2만 |
|---|
| 2025.10.13 | ₩51,682 | ₩51,700 | ₩51,489 | ₩51,569 | -0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩52,504 | ₩52,517 | ₩50,861 | ₩50,861 | -3.13% | 1.6만 |
|---|