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 | ₩55,239 | ₩55,686 | ₩55,239 | ₩55,639 | +0.72% | 6.5천 |
| 2026.10.08 | ₩55,466 | ₩55,566 | ₩54,892 | ₩54,972 | -0.89% | 1.6만 |
| 2026.10.07 | ₩55,333 | ₩55,599 | ₩55,279 | ₩55,546 | +0.39% | 3.5만 |
| 2026.10.06 | ₩55,840 | ₩56,120 | ₩55,840 | ₩55,933 | +0.17% | 2.6만 |
| 2026.10.05 | ₩55,159 | ₩55,399 | ₩55,119 | ₩55,293 | +0.24% | 1.6만 |
| 2026.10.02 | ₩54,812 | ₩55,132 | ₩54,812 | ₩54,959 | +0.27% | 2.6만 |
| 2026.10.01 | ₩54,132 | ₩54,439 | ₩53,985 | ₩54,265 | +0.25% | 4.4만 |
| 2026.09.30 | ₩54,479 | ₩54,599 | ₩54,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,164 |
| -0.58% |
| 5.8만 |
| 2026.09.29 | ₩54,238 | ₩54,372 | ₩54,092 | ₩54,248 | +0.02% | 1만 |
|---|
| 2026.09.28 | ₩54,105 | ₩54,319 | ₩53,852 | ₩54,118 | +0.02% | 2.5만 |
|---|
| 2026.09.25 | ₩54,692 | ₩54,906 | ₩54,599 | ₩54,831 | +0.25% | 3.4만 |
|---|
| 2026.09.24 | ₩54,351 | ₩54,705 | ₩54,279 | ₩54,612 | +0.48% | 1.4만 |
|---|
| 2026.09.23 | ₩54,892 | ₩54,892 | ₩54,599 | ₩54,652 | -0.44% | 2.1만 |
|---|
| 2026.09.22 | ₩54,879 | ₩55,092 | ₩54,879 | ₩55,052 | +0.32% | 1.8만 |
|---|
| 2026.09.21 | ₩53,691 | ₩54,732 | ₩53,691 | ₩54,717 | +1.91% | 1.9만 |
|---|
| 2026.09.18 | ₩53,184 | ₩53,406 | ₩53,084 | ₩53,406 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩53,104 | ₩53,164 | ₩53,064 | ₩53,124 | +0.04% | 2.2만 |
|---|
| 2026.09.16 | ₩52,664 | ₩52,864 | ₩52,117 | ₩52,411 | -0.48% | 2.1만 |
|---|
| 2026.09.15 | ₩52,397 | ₩52,411 | ₩52,250 | ₩52,290 | -0.20% | 2.4만 |
|---|
| 2026.09.14 | ₩52,611 | ₩52,851 | ₩52,417 | ₩52,637 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩53,425 | ₩53,451 | ₩53,264 | ₩53,304 | -0.22% | 1.6만 |
|---|
| 2026.09.10 | ₩52,651 | ₩53,024 | ₩52,651 | ₩52,717 | +0.13% | 3만 |
|---|
| 2026.09.09 | ₩53,144 | ₩53,398 | ₩53,136 | ₩53,151 | +0.01% | 2.6만 |
|---|
| 2026.09.08 | ₩53,545 | ₩53,705 | ₩53,438 | ₩53,438 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩53,998 | ₩54,012 | ₩53,745 | ₩53,812 | -0.35% | 2만 |
|---|
| 2026.09.03 | ₩53,531 | ₩53,972 | ₩53,358 | ₩53,918 | +0.72% | 1.8만 |
|---|
| 2026.09.02 | ₩53,264 | ₩53,318 | ₩53,118 | ₩53,144 | -0.23% | 1.8만 |
|---|
| 2026.09.01 | ₩53,465 | ₩53,578 | ₩53,264 | ₩53,398 | -0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩53,945 | ₩54,185 | ₩53,898 | ₩54,185 | +0.45% | 2.8만 |
|---|
| 2026.08.28 | ₩54,746 | ₩54,932 | ₩54,332 | ₩54,345 | -0.73% | 2.7만 |
|---|
| 2026.08.27 | ₩54,719 | ₩54,839 | ₩54,532 | ₩54,799 | +0.15% | 2.1만 |
|---|
| 2026.08.26 | ₩53,972 | ₩54,252 | ₩53,878 | ₩54,162 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,865 | ₩53,905 | ₩53,705 | ₩53,838 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩53,518 | ₩53,685 | ₩53,478 | ₩53,505 | -0.02% | 2.5만 |
|---|
| 2026.08.21 | ₩53,812 | ₩54,052 | ₩53,718 | ₩54,000 | +0.35% | 1.7만 |
|---|
| 2026.08.20 | ₩54,072 | ₩54,225 | ₩53,625 | ₩53,651 | -0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩54,439 | ₩54,532 | ₩54,238 | ₩54,355 | -0.15% | 2.9만 |
|---|
| 2026.08.18 | ₩54,732 | ₩54,826 | ₩54,572 | ₩54,591 | -0.26% | 3만 |
|---|
| 2026.08.17 | ₩55,733 | ₩55,733 | ₩55,519 | ₩55,519 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩55,906 | ₩55,933 | ₩55,626 | ₩55,646 | -0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩55,880 | ₩56,106 | ₩55,801 | ₩55,962 | +0.15% | 2.8만 |
|---|
| 2026.08.12 | ₩55,760 | ₩55,760 | ₩55,506 | ₩55,506 | -0.45% | 1.7만 |
|---|
| 2026.08.11 | ₩55,413 | ₩55,659 | ₩55,239 | ₩55,323 | -0.16% | 1.9만 |
|---|
| 2026.08.10 | ₩55,386 | ₩55,546 | ₩55,293 | ₩55,314 | -0.13% | 1.6만 |
|---|
| 2026.08.07 | ₩55,226 | ₩55,399 | ₩55,213 | ₩55,374 | +0.27% | 1.7만 |
|---|
| 2026.08.06 | ₩55,253 | ₩55,466 | ₩54,826 | ₩54,826 | -0.77% | 3.8만 |
|---|
| 2026.08.05 | ₩55,426 | ₩55,426 | ₩54,972 | ₩54,972 | -0.82% | 2.9만 |
|---|
| 2026.08.04 | ₩53,785 | ₩54,866 | ₩53,785 | ₩54,692 | +1.69% | 3만 |
|---|
| 2026.08.03 | ₩52,517 | ₩53,304 | ₩52,517 | ₩53,264 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩52,250 | ₩52,250 | ₩51,543 | ₩52,170 | -0.15% | 1.8만 |
|---|
| 2026.07.30 | ₩51,477 | ₩51,743 | ₩51,170 | ₩51,717 | +0.47% | 1.6만 |
|---|
| 2026.07.29 | ₩51,203 | ₩51,723 | ₩50,569 | ₩50,569 | -1.24% | 2.2만 |
|---|
| 2026.07.28 | ₩51,036 | ₩51,730 | ₩51,010 | ₩51,597 | +1.10% | 5.6만 |
|---|
| 2026.07.27 | ₩51,930 | ₩51,930 | ₩51,517 | ₩51,930 | 0.00% | 3.1만 |
|---|
| 2026.07.24 | ₩51,917 | ₩52,210 | ₩51,717 | ₩51,815 | -0.20% | 2만 |
|---|
| 2026.07.23 | ₩51,984 | ₩52,170 | ₩51,797 | ₩52,130 | +0.28% | 2.5만 |
|---|
| 2026.07.22 | ₩52,731 | ₩52,878 | ₩52,691 | ₩52,799 | +0.13% | 2만 |
|---|
| 2026.07.21 | ₩53,027 | ₩53,264 | ₩52,918 | ₩53,118 | +0.17% | 2.5만 |
|---|
| 2026.07.20 | ₩52,811 | ₩52,878 | ₩52,557 | ₩52,557 | -0.48% | 2.6만 |
|---|
| 2026.07.17 | ₩52,144 | ₩52,784 | ₩52,144 | ₩52,424 | +0.54% | 2.2만 |
|---|
| 2026.07.16 | ₩53,104 | ₩53,411 | ₩52,938 | ₩53,091 | -0.03% | 1.8만 |
|---|
| 2026.07.15 | ₩53,691 | ₩53,691 | ₩53,184 | ₩53,678 | -0.02% | 2.2만 |
|---|
| 2026.07.14 | ₩53,251 | ₩53,651 | ₩53,251 | ₩53,571 | +0.60% | 3.5만 |
|---|
| 2026.07.13 | ₩53,478 | ₩53,598 | ₩53,064 | ₩53,064 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩53,825 | ₩53,892 | ₩53,478 | ₩53,852 | +0.05% | 1.9만 |
|---|
| 2026.07.09 | ₩53,425 | ₩53,905 | ₩53,425 | ₩53,812 | +0.72% | 2.3만 |
|---|
| 2026.07.08 | ₩53,131 | ₩53,371 | ₩52,904 | ₩53,371 | +0.45% | 2.8만 |
|---|
| 2026.07.07 | ₩53,251 | ₩53,598 | ₩53,144 | ₩53,438 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩53,705 | ₩53,945 | ₩53,691 | ₩53,905 | +0.37% | 2만 |
|---|
| 2026.07.02 | ₩53,758 | ₩53,838 | ₩52,904 | ₩53,184 | -1.07% | 2.1만 |
|---|
| 2026.07.01 | ₩53,491 | ₩53,698 | ₩53,433 | ₩53,433 | -0.11% | 2.2만 |
|---|
| 2026.06.30 | ₩53,051 | ₩53,379 | ₩53,004 | ₩53,379 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩52,197 | ₩52,624 | ₩52,004 | ₩52,605 | +0.78% | 2.2만 |
|---|
| 2026.06.26 | ₩51,663 | ₩52,290 | ₩51,663 | ₩51,970 | +0.59% | 2.3만 |
|---|
| 2026.06.25 | ₩52,771 | ₩52,771 | ₩52,024 | ₩52,064 | -1.34% | 2.9만 |
|---|
| 2026.06.24 | ₩52,531 | ₩53,091 | ₩52,451 | ₩52,517 | -0.03% | 2.4만 |
|---|
| 2026.06.23 | ₩52,971 | ₩52,998 | ₩52,437 | ₩52,437 | -1.01% | 5.1만 |
|---|
| 2026.06.22 | ₩53,918 | ₩53,918 | ₩53,398 | ₩53,505 | -0.77% | 4.1만 |
|---|
| 2026.06.18 | ₩53,705 | ₩54,012 | ₩53,705 | ₩53,918 | +0.40% | 2.2만 |
|---|
| 2026.06.17 | ₩53,805 | ₩53,985 | ₩53,171 | ₩53,171 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩53,865 | ₩53,905 | ₩53,571 | ₩53,585 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩53,505 | ₩53,932 | ₩53,505 | ₩53,812 | +0.57% | 4.7만 |
|---|
| 2026.06.12 | ₩52,531 | ₩52,837 | ₩52,357 | ₩52,584 | +0.10% | 1.8만 |
|---|
| 2026.06.11 | ₩51,583 | ₩52,409 | ₩51,396 | ₩52,344 | +1.47% | 1.1만 |
|---|
| 2026.06.10 | ₩52,277 | ₩52,387 | ₩51,330 | ₩51,343 | -1.79% | 1.5만 |
|---|
| 2026.06.09 | ₩52,624 | ₩52,637 | ₩51,650 | ₩52,264 | -0.68% | 4만 |
|---|
| 2026.06.08 | ₩52,677 | ₩52,984 | ₩52,464 | ₩52,464 | -0.41% | 9.1천 |
|---|
| 2026.06.05 | ₩53,451 | ₩53,451 | ₩52,370 | ₩52,370 | -2.02% | 9.7천 |
|---|
| 2026.06.04 | ₩53,538 | ₩54,118 | ₩53,538 | ₩54,012 | +0.88% | 2.6만 |
|---|
| 2026.06.03 | ₩53,985 | ₩54,032 | ₩53,892 | ₩53,892 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩54,305 | ₩54,579 | ₩54,305 | ₩54,359 | +0.10% | 1.5만 |
|---|
| 2026.06.01 | ₩54,025 | ₩54,465 | ₩53,812 | ₩54,279 | +0.47% | 2.3만 |
|---|
| 2026.05.29 | ₩53,852 | ₩53,852 | ₩53,385 | ₩53,678 | -0.32% | 2.7만 |
|---|
| 2026.05.28 | ₩53,038 | ₩53,558 | ₩52,851 | ₩53,558 | +0.98% | 3.8만 |
|---|
| 2026.05.27 | ₩52,904 | ₩52,998 | ₩52,797 | ₩52,837 | -0.13% | 2.3만 |
|---|
| 2026.05.26 | ₩53,238 | ₩53,331 | ₩53,064 | ₩53,171 | -0.13% | 3.4만 |
|---|
| 2026.05.22 | ₩52,918 | ₩53,158 | ₩52,851 | ₩52,918 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩52,544 | ₩52,811 | ₩52,317 | ₩52,757 | +0.41% | 2.9만 |
|---|
| 2026.05.20 | ₩52,090 | ₩52,711 | ₩52,010 | ₩52,624 | +1.02% | 3.1만 |
|---|
| 2026.05.19 | ₩51,677 | ₩52,010 | ₩51,623 | ₩51,783 | +0.21% | 2.5만 |
|---|
| 2026.05.18 | ₩52,170 | ₩52,170 | ₩51,785 | ₩52,082 | -0.17% | 2.4만 |
|---|
| 2026.05.15 | ₩52,144 | ₩52,517 | ₩52,144 | ₩52,146 | +0.01% | 2.3만 |
|---|
| 2026.05.14 | ₩52,411 | ₩52,872 | ₩52,411 | ₩52,872 | +0.88% | 2.8만 |
|---|
| 2026.05.13 | ₩51,944 | ₩52,277 | ₩51,903 | ₩52,149 | +0.40% | 1.2만 |
|---|
| 2026.05.12 | ₩51,650 | ₩51,969 | ₩51,557 | ₩51,969 | +0.62% | 3.2만 |
|---|
| 2026.05.11 | ₩51,917 | ₩52,037 | ₩51,770 | ₩51,843 | -0.14% | 1.8만 |
|---|
| 2026.05.08 | ₩52,170 | ₩52,270 | ₩52,104 | ₩52,104 | -0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩52,517 | ₩52,544 | ₩51,944 | ₩52,064 | -0.86% | 1.6만 |
|---|
| 2026.05.06 | ₩51,944 | ₩52,384 | ₩51,837 | ₩52,384 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩51,823 | ₩51,957 | ₩51,797 | ₩51,797 | -0.05% | 3.6만 |
|---|
| 2026.05.04 | ₩52,144 | ₩52,144 | ₩51,730 | ₩51,757 | -0.74% | 9.4천 |
|---|
| 2026.05.01 | ₩52,224 | ₩52,357 | ₩52,078 | ₩52,078 | -0.28% | 3.4만 |
|---|
| 2026.04.30 | ₩51,530 | ₩52,010 | ₩51,350 | ₩52,010 | +0.93% | 8.4천 |
|---|
| 2026.04.29 | ₩51,410 | ₩51,517 | ₩51,203 | ₩51,423 | +0.03% | 3.3만 |
|---|
| 2026.04.28 | ₩51,557 | ₩51,717 | ₩51,477 | ₩51,654 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩51,944 | ₩52,250 | ₩51,944 | ₩52,250 | +0.59% | 2만 |
|---|
| 2026.04.24 | ₩51,717 | ₩52,404 | ₩51,717 | ₩52,345 | +1.22% | 1.3만 |
|---|
| 2026.04.23 | ₩52,130 | ₩52,224 | ₩51,343 | ₩51,810 | -0.61% | 2.5만 |
|---|
| 2026.04.22 | ₩52,064 | ₩52,384 | ₩52,064 | ₩52,384 | +0.62% | 2.2만 |
|---|
| 2026.04.21 | ₩52,010 | ₩52,144 | ₩51,450 | ₩51,557 | -0.87% | 2.4만 |
|---|
| 2026.04.20 | ₩51,837 | ₩51,837 | ₩51,623 | ₩51,823 | -0.03% | 2.1만 |
|---|
| 2026.04.17 | ₩51,423 | ₩51,944 | ₩51,423 | ₩51,829 | +0.79% | 9.4천 |
|---|
| 2026.04.16 | ₩51,036 | ₩51,036 | ₩50,743 | ₩50,889 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩50,669 | ₩51,063 | ₩50,641 | ₩51,063 | +0.78% | 2.4만 |
|---|
| 2026.04.14 | ₩50,262 | ₩50,629 | ₩50,262 | ₩50,567 | +0.61% | 3.4만 |
|---|
| 2026.04.13 | ₩49,155 | ₩49,982 | ₩49,155 | ₩49,982 | +1.68% | 1.5만 |
|---|
| 2026.04.10 | ₩49,395 | ₩49,542 | ₩49,342 | ₩49,362 | -0.07% | 1.4만 |
|---|
| 2026.04.09 | ₩49,048 | ₩49,422 | ₩48,875 | ₩49,368 | +0.65% | 4.9만 |
|---|
| 2026.04.08 | ₩49,275 | ₩49,315 | ₩48,968 | ₩49,115 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩47,327 | ₩47,620 | ₩47,060 | ₩47,620 | +0.62% | 3.3만 |
|---|
| 2026.04.06 | ₩47,407 | ₩47,520 | ₩47,300 | ₩47,492 | +0.18% | 2.5만 |
|---|
| 2026.04.02 | ₩46,927 | ₩47,428 | ₩46,927 | ₩47,380 | +0.97% | 6.2만 |
|---|
| 2026.04.01 | ₩47,340 | ₩47,711 | ₩47,340 | ₩47,447 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩46,099 | ₩46,980 | ₩45,975 | ₩46,940 | +1.82% | 2.2만 |
|---|
| 2026.03.30 | ₩45,779 | ₩45,873 | ₩45,219 | ₩45,419 | -0.79% | 1.1만 |
|---|
| 2026.03.27 | ₩46,153 | ₩46,246 | ₩45,619 | ₩45,699 | -0.98% | 1.2만 |
|---|
| 2026.03.26 | ₩47,340 | ₩47,354 | ₩46,660 | ₩46,713 | -1.32% | 4.9만 |
|---|
| 2026.03.25 | ₩47,927 | ₩47,933 | ₩47,747 | ₩47,781 | -0.31% | 4.6천 |
|---|
| 2026.03.24 | ₩47,380 | ₩47,594 | ₩47,234 | ₩47,400 | +0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩47,847 | ₩48,234 | ₩47,687 | ₩47,687 | -0.33% | 2.4만 |
|---|
| 2026.03.20 | ₩47,500 | ₩47,500 | ₩46,700 | ₩46,913 | -1.24% | 3.9만 |
|---|
| 2026.03.19 | ₩47,474 | ₩47,981 | ₩47,447 | ₩47,754 | +0.59% | 2.5만 |
|---|
| 2026.03.18 | ₩48,434 | ₩48,434 | ₩47,874 | ₩47,887 | -1.13% | 3.2만 |
|---|
| 2026.03.17 | ₩48,656 | ₩48,663 | ₩48,461 | ₩48,465 | -0.39% | 2만 |
|---|
| 2026.03.16 | ₩48,514 | ₩48,514 | ₩48,194 | ₩48,328 | -0.39% | 2.4만 |
|---|
| 2026.03.13 | ₩48,488 | ₩48,488 | ₩47,701 | ₩47,714 | -1.60% | 42.8만 |
|---|
| 2026.03.12 | ₩48,621 | ₩48,621 | ₩48,168 | ₩48,181 | -0.91% | 35.8만 |
|---|
| 2026.03.11 | ₩49,206 | ₩49,206 | ₩48,875 | ₩49,075 | -0.27% | 1.7만 |
|---|
| 2026.03.10 | ₩49,148 | ₩49,715 | ₩49,112 | ₩49,262 | +0.23% | 2.4만 |
|---|
| 2026.03.09 | ₩48,234 | ₩49,382 | ₩48,234 | ₩49,355 | +2.32% | 3.4만 |
|---|
| 2026.03.06 | ₩48,608 | ₩49,108 | ₩48,608 | ₩48,715 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩49,595 | ₩49,729 | ₩48,975 | ₩49,502 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩49,452 | ₩49,755 | ₩49,408 | ₩49,635 | +0.37% | 5.7만 |
|---|
| 2026.03.03 | ₩48,915 | ₩49,355 | ₩48,381 | ₩49,168 | +0.52% | 2.9만 |
|---|
| 2026.03.02 | ₩49,815 | ₩50,056 | ₩49,662 | ₩49,915 | +0.20% | 2.3만 |
|---|
| 2026.02.27 | ₩49,862 | ₩50,076 | ₩49,769 | ₩50,076 | +0.43% | 1.7만 |
|---|
| 2026.02.26 | ₩50,262 | ₩50,409 | ₩49,835 | ₩50,409 | +0.29% | 2.4만 |
|---|
| 2026.02.25 | ₩50,196 | ₩50,396 | ₩50,156 | ₩50,342 | +0.29% | 2.5만 |
|---|
| 2026.02.24 | ₩49,302 | ₩49,962 | ₩49,302 | ₩49,942 | +1.30% | 3.2만 |
|---|
| 2026.02.23 | ₩49,995 | ₩49,995 | ₩49,272 | ₩49,372 | -1.25% | 1.7만 |
|---|
| 2026.02.20 | ₩50,169 | ₩50,362 | ₩50,049 | ₩50,196 | +0.05% | 1.3만 |
|---|
| 2026.02.19 | ₩49,915 | ₩49,982 | ₩49,755 | ₩49,969 | +0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩49,795 | ₩50,382 | ₩49,795 | ₩50,089 | +0.59% | 3만 |
|---|
| 2026.02.17 | ₩49,435 | ₩50,062 | ₩49,322 | ₩49,875 | +0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩49,542 | ₩49,795 | ₩49,408 | ₩49,542 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩50,396 | ₩50,422 | ₩49,368 | ₩49,408 | -1.96% | 3.7만 |
|---|
| 2026.02.11 | ₩50,302 | ₩50,302 | ₩49,949 | ₩50,249 | -0.11% | 4.8만 |
|---|
| 2026.02.10 | ₩50,342 | ₩50,563 | ₩50,329 | ₩50,329 | -0.03% | 2.2만 |
|---|
| 2026.02.09 | ₩50,156 | ₩50,396 | ₩50,156 | ₩50,249 | +0.19% | 1만 |
|---|
| 2026.02.06 | ₩49,021 | ₩49,769 | ₩49,021 | ₩49,649 | +1.28% | 2.9만 |
|---|
| 2026.02.05 | ₩48,541 | ₩49,102 | ₩48,541 | ₩48,636 | +0.20% | 8천 |
|---|
| 2026.02.04 | ₩49,782 | ₩49,782 | ₩48,821 | ₩49,235 | -1.10% | 3.9만 |
|---|
| 2026.02.03 | ₩50,276 | ₩50,373 | ₩49,742 | ₩50,162 | -0.23% | 3.1만 |
|---|
| 2026.02.02 | ₩50,889 | ₩50,988 | ₩50,809 | ₩50,823 | -0.13% | 3.1만 |
|---|
| 2026.01.30 | ₩50,809 | ₩51,130 | ₩50,596 | ₩50,689 | -0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩50,636 | ₩51,170 | ₩50,436 | ₩51,170 | +1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩51,336 | ₩51,423 | ₩51,250 | ₩51,383 | +0.09% | 1.9만 |
|---|
| 2026.01.27 | ₩51,463 | ₩51,557 | ₩51,396 | ₩51,463 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩51,196 | ₩51,330 | ₩51,196 | ₩51,250 | +0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩50,823 | ₩51,003 | ₩50,669 | ₩50,804 | -0.04% | 2.5만 |
|---|
| 2026.01.22 | ₩51,036 | ₩51,036 | ₩50,743 | ₩50,849 | -0.37% | 1.7만 |
|---|
| 2026.01.21 | ₩50,529 | ₩50,903 | ₩50,180 | ₩50,597 | +0.13% | 1.7만 |
|---|
| 2026.01.20 | ₩50,609 | ₩50,743 | ₩50,236 | ₩50,276 | -0.66% | 2.7만 |
|---|
| 2026.01.16 | ₩51,310 | ₩51,563 | ₩51,263 | ₩51,383 | +0.14% | 2.6만 |
|---|
| 2026.01.15 | ₩51,637 | ₩51,677 | ₩51,223 | ₩51,290 | -0.67% | 3.2만 |
|---|
| 2026.01.14 | ₩51,383 | ₩51,383 | ₩50,725 | ₩51,050 | -0.65% | 1.5만 |
|---|
| 2026.01.13 | ₩51,703 | ₩51,770 | ₩51,450 | ₩51,658 | -0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩51,557 | ₩51,750 | ₩51,557 | ₩51,699 | +0.28% | 1.8만 |
|---|
| 2026.01.09 | ₩51,562 | ₩51,690 | ₩51,517 | ₩51,557 | -0.01% | 1.6만 |
|---|
| 2026.01.08 | ₩51,637 | ₩51,637 | ₩51,250 | ₩51,370 | -0.52% | 2.3만 |
|---|
| 2026.01.07 | ₩51,875 | ₩52,117 | ₩51,730 | ₩51,762 | -0.22% | 2.6만 |
|---|
| 2026.01.06 | ₩51,582 | ₩51,890 | ₩51,490 | ₩51,851 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩51,290 | ₩51,570 | ₩51,290 | ₩51,410 | +0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩51,250 | ₩51,250 | ₩50,809 | ₩51,076 | -0.34% | 3.1만 |
|---|
| 2025.12.31 | ₩51,143 | ₩51,216 | ₩50,929 | ₩50,929 | -0.42% | 6.1천 |
|---|
| 2025.12.30 | ₩51,431 | ₩51,490 | ₩51,356 | ₩51,356 | -0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩51,623 | ₩51,623 | ₩51,436 | ₩51,597 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩51,717 | ₩51,730 | ₩51,597 | ₩51,717 | 0.00% | 2.1만 |
|---|
| 2025.12.24 | ₩51,450 | ₩51,670 | ₩51,450 | ₩51,650 | +0.39% | 3.3천 |
|---|
| 2025.12.23 | ₩51,170 | ₩51,503 | ₩51,170 | ₩51,503 | +0.65% | 3.6만 |
|---|
| 2025.12.22 | ₩51,276 | ₩51,356 | ₩51,242 | ₩51,330 | +0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩50,769 | ₩50,982 | ₩50,709 | ₩50,978 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩50,318 | ₩50,644 | ₩50,249 | ₩50,356 | +0.07% | 2만 |
|---|
| 2025.12.17 | ₩50,629 | ₩50,629 | ₩49,875 | ₩49,875 | -1.49% | 2.1만 |
|---|
| 2025.12.16 | ₩50,436 | ₩50,716 | ₩50,386 | ₩50,649 | +0.42% | 3.4만 |
|---|
| 2025.12.15 | ₩51,050 | ₩51,050 | ₩50,600 | ₩50,623 | -0.84% | 2.9만 |
|---|
| 2025.12.12 | ₩51,356 | ₩51,356 | ₩50,956 | ₩51,010 | -0.68% | 4.1만 |
|---|
| 2025.12.11 | ₩51,717 | ₩52,020 | ₩51,561 | ₩51,997 | +0.54% | 2.6만 |
|---|
| 2025.12.10 | ₩51,570 | ₩52,050 | ₩51,539 | ₩51,957 | +0.75% | 2만 |
|---|
| 2025.12.09 | ₩51,877 | ₩51,877 | ₩51,597 | ₩51,615 | -0.50% | 2.2만 |
|---|
| 2025.12.08 | ₩52,117 | ₩52,117 | ₩51,799 | ₩51,877 | -0.46% | 3.5만 |
|---|
| 2025.12.05 | ₩52,204 | ₩52,204 | ₩51,917 | ₩52,024 | -0.35% | 2.1만 |
|---|
| 2025.12.04 | ₩51,810 | ₩51,917 | ₩51,757 | ₩51,903 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩51,386 | ₩51,797 | ₩51,386 | ₩51,730 | +0.67% | 3.6만 |
|---|
| 2025.12.02 | ₩51,890 | ₩51,930 | ₩51,649 | ₩51,737 | -0.30% | 3.1만 |
|---|
| 2025.12.01 | ₩51,543 | ₩51,757 | ₩51,517 | ₩51,517 | -0.05% | 1.5만 |
|---|
| 2025.11.28 | ₩51,663 | ₩51,918 | ₩51,663 | ₩51,918 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩51,450 | ₩51,758 | ₩51,396 | ₩51,597 | +0.29% | 2.4만 |
|---|
| 2025.11.25 | ₩50,462 | ₩51,151 | ₩50,396 | ₩51,151 | +1.36% | 4.1만 |
|---|
| 2025.11.24 | ₩49,902 | ₩50,596 | ₩49,902 | ₩50,583 | +1.36% | 3.6만 |
|---|
| 2025.11.21 | ₩48,985 | ₩49,979 | ₩48,985 | ₩49,622 | +1.30% | 5.9만 |
|---|
| 2025.11.20 | ₩50,903 | ₩51,295 | ₩49,248 | ₩49,248 | -3.25% | 4만 |
|---|
| 2025.11.19 | ₩49,862 | ₩50,481 | ₩49,862 | ₩50,249 | +0.78% | 3.5만 |
|---|
| 2025.11.18 | ₩50,196 | ₩50,236 | ₩49,702 | ₩49,915 | -0.56% | 3.2만 |
|---|
| 2025.11.17 | ₩50,809 | ₩51,059 | ₩50,129 | ₩50,396 | -0.81% | 3.8만 |
|---|
| 2025.11.14 | ₩50,609 | ₩51,410 | ₩50,609 | ₩50,956 | +0.69% | 2.8만 |
|---|
| 2025.11.13 | ₩51,783 | ₩51,819 | ₩51,050 | ₩51,116 | -1.29% | 3.2만 |
|---|
| 2025.11.12 | ₩52,198 | ₩52,198 | ₩51,957 | ₩52,090 | -0.21% | 5.2만 |
|---|
| 2025.11.11 | ₩51,944 | ₩52,248 | ₩51,877 | ₩52,197 | +0.49% | 3.5만 |
|---|
| 2025.11.10 | ₩51,810 | ₩52,277 | ₩51,690 | ₩52,224 | +0.80% | 3.5만 |
|---|
| 2025.11.07 | ₩51,010 | ₩51,383 | ₩50,677 | ₩51,383 | +0.73% | 2.7만 |
|---|
| 2025.11.06 | ₩51,650 | ₩51,650 | ₩51,156 | ₩51,263 | -0.75% | 5.2만 |
|---|
| 2025.11.05 | ₩51,930 | ₩52,210 | ₩51,917 | ₩51,930 | 0.00% | 1.8만 |
|---|
| 2025.11.04 | ₩51,917 | ₩52,344 | ₩51,917 | ₩52,077 | +0.31% | 3.1만 |
|---|
| 2025.11.03 | ₩53,131 | ₩53,131 | ₩52,544 | ₩52,851 | -0.53% | 2.1만 |
|---|
| 2025.10.31 | ₩53,238 | ₩53,238 | ₩52,771 | ₩52,927 | -0.58% | 3.4만 |
|---|
| 2025.10.30 | ₩52,958 | ₩53,331 | ₩52,837 | ₩52,851 | -0.20% | 3.5만 |
|---|
| 2025.10.29 | ₩53,398 | ₩53,545 | ₩53,264 | ₩53,345 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩53,304 | ₩53,465 | ₩53,131 | ₩53,318 | +0.03% | 2.8만 |
|---|
| 2025.10.27 | ₩53,024 | ₩53,211 | ₩52,971 | ₩53,198 | +0.33% | 3.1만 |
|---|
| 2025.10.24 | ₩52,624 | ₩52,704 | ₩52,557 | ₩52,584 | -0.08% | 3.7만 |
|---|
| 2025.10.23 | ₩51,757 | ₩52,290 | ₩51,757 | ₩52,157 | +0.77% | 2.7만 |
|---|
| 2025.10.22 | ₩52,164 | ₩52,164 | ₩51,463 | ₩51,730 | -0.83% | 7.7천 |
|---|
| 2025.10.21 | ₩51,823 | ₩52,077 | ₩51,810 | ₩52,010 | +0.36% | 3만 |
|---|
| 2025.10.20 | ₩51,650 | ₩51,970 | ₩51,650 | ₩51,970 | +0.62% | 1.7천 |
|---|
| 2025.10.17 | ₩50,983 | ₩51,396 | ₩50,769 | ₩51,326 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩51,410 | ₩51,703 | ₩50,769 | ₩51,063 | -0.67% | 4.1만 |
|---|
| 2025.10.15 | ₩51,650 | ₩51,890 | ₩51,156 | ₩51,350 | -0.58% | 2.3만 |
|---|
| 2025.10.14 | ₩50,703 | ₩51,503 | ₩50,557 | ₩51,210 | +1.00% | 3.2만 |
|---|
| 2025.10.13 | ₩51,617 | ₩51,634 | ₩51,423 | ₩51,503 | -0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩52,437 | ₩52,451 | ₩50,796 | ₩50,796 | -3.13% | 1.6만 |
|---|