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 | ₩55,334 | ₩55,782 | ₩55,334 | ₩55,735 | +0.72% | 6.5천 |
| 2026.10.08 | ₩55,562 | ₩55,662 | ₩54,987 | ₩55,067 | -0.89% | 1.6만 |
| 2026.10.07 | ₩55,428 | ₩55,695 | ₩55,375 | ₩55,642 | +0.39% | 3.5만 |
| 2026.10.06 | ₩55,936 | ₩56,217 | ₩55,936 | ₩56,029 | +0.17% | 2.6만 |
| 2026.10.05 | ₩55,254 | ₩55,495 | ₩55,214 | ₩55,388 | +0.24% | 1.6만 |
| 2026.10.02 | ₩54,907 | ₩55,227 | ₩54,907 | ₩55,054 | +0.27% | 2.6만 |
| 2026.10.01 | ₩54,225 | ₩54,532 | ₩54,078 | ₩54,359 | +0.25% | 4.4만 |
| 2026.09.30 | ₩54,573 | ₩54,693 | ₩54,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,257 |
| -0.58% |
| 5.8만 |
| 2026.09.29 | ₩54,332 | ₩54,466 | ₩54,185 | ₩54,341 | +0.02% | 1만 |
|---|
| 2026.09.28 | ₩54,198 | ₩54,412 | ₩53,944 | ₩54,212 | +0.02% | 2.5만 |
|---|
| 2026.09.25 | ₩54,786 | ₩55,000 | ₩54,693 | ₩54,925 | +0.25% | 3.4만 |
|---|
| 2026.09.24 | ₩54,444 | ₩54,800 | ₩54,372 | ₩54,706 | +0.48% | 1.4만 |
|---|
| 2026.09.23 | ₩54,987 | ₩54,987 | ₩54,693 | ₩54,746 | -0.44% | 2.1만 |
|---|
| 2026.09.22 | ₩54,974 | ₩55,187 | ₩54,974 | ₩55,147 | +0.32% | 1.8만 |
|---|
| 2026.09.21 | ₩53,784 | ₩54,827 | ₩53,784 | ₩54,812 | +1.91% | 1.9만 |
|---|
| 2026.09.18 | ₩53,276 | ₩53,498 | ₩53,176 | ₩53,498 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩53,196 | ₩53,256 | ₩53,156 | ₩53,216 | +0.04% | 2.2만 |
|---|
| 2026.09.16 | ₩52,755 | ₩52,955 | ₩52,207 | ₩52,501 | -0.48% | 2.1만 |
|---|
| 2026.09.15 | ₩52,487 | ₩52,501 | ₩52,340 | ₩52,381 | -0.20% | 2.4만 |
|---|
| 2026.09.14 | ₩52,701 | ₩52,942 | ₩52,508 | ₩52,728 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩53,517 | ₩53,543 | ₩53,356 | ₩53,396 | -0.22% | 1.6만 |
|---|
| 2026.09.10 | ₩52,741 | ₩53,116 | ₩52,741 | ₩52,808 | +0.13% | 3만 |
|---|
| 2026.09.09 | ₩53,236 | ₩53,490 | ₩53,228 | ₩53,243 | +0.01% | 2.6만 |
|---|
| 2026.09.08 | ₩53,637 | ₩53,797 | ₩53,530 | ₩53,530 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩54,091 | ₩54,105 | ₩53,837 | ₩53,904 | -0.35% | 2만 |
|---|
| 2026.09.03 | ₩53,624 | ₩54,065 | ₩53,450 | ₩54,011 | +0.72% | 1.8만 |
|---|
| 2026.09.02 | ₩53,356 | ₩53,410 | ₩53,209 | ₩53,236 | -0.23% | 1.8만 |
|---|
| 2026.09.01 | ₩53,557 | ₩53,670 | ₩53,356 | ₩53,490 | -0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩54,038 | ₩54,279 | ₩53,991 | ₩54,279 | +0.45% | 2.8만 |
|---|
| 2026.08.28 | ₩54,840 | ₩55,027 | ₩54,426 | ₩54,439 | -0.73% | 2.7만 |
|---|
| 2026.08.27 | ₩54,813 | ₩54,933 | ₩54,626 | ₩54,893 | +0.15% | 2.1만 |
|---|
| 2026.08.26 | ₩54,065 | ₩54,345 | ₩53,971 | ₩54,256 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,958 | ₩53,998 | ₩53,797 | ₩53,931 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩53,610 | ₩53,777 | ₩53,570 | ₩53,597 | -0.02% | 2.5만 |
|---|
| 2026.08.21 | ₩53,904 | ₩54,145 | ₩53,811 | ₩54,093 | +0.35% | 1.7만 |
|---|
| 2026.08.20 | ₩54,165 | ₩54,319 | ₩53,717 | ₩53,744 | -0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩54,532 | ₩54,626 | ₩54,332 | ₩54,448 | -0.15% | 2.9만 |
|---|
| 2026.08.18 | ₩54,827 | ₩54,920 | ₩54,666 | ₩54,685 | -0.26% | 3만 |
|---|
| 2026.08.17 | ₩55,829 | ₩55,829 | ₩55,615 | ₩55,615 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩56,003 | ₩56,029 | ₩55,722 | ₩55,742 | -0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩55,976 | ₩56,203 | ₩55,897 | ₩56,059 | +0.15% | 2.8만 |
|---|
| 2026.08.12 | ₩55,856 | ₩55,856 | ₩55,602 | ₩55,602 | -0.45% | 1.7만 |
|---|
| 2026.08.11 | ₩55,508 | ₩55,755 | ₩55,334 | ₩55,419 | -0.16% | 1.9만 |
|---|
| 2026.08.10 | ₩55,481 | ₩55,642 | ₩55,388 | ₩55,409 | -0.13% | 1.6만 |
|---|
| 2026.08.07 | ₩55,321 | ₩55,495 | ₩55,308 | ₩55,469 | +0.27% | 1.7만 |
|---|
| 2026.08.06 | ₩55,348 | ₩55,562 | ₩54,920 | ₩54,920 | -0.77% | 3.8만 |
|---|
| 2026.08.05 | ₩55,522 | ₩55,522 | ₩55,067 | ₩55,067 | -0.82% | 2.9만 |
|---|
| 2026.08.04 | ₩53,878 | ₩54,960 | ₩53,878 | ₩54,786 | +1.69% | 3만 |
|---|
| 2026.08.03 | ₩52,608 | ₩53,396 | ₩52,608 | ₩53,356 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩52,340 | ₩52,340 | ₩51,632 | ₩52,260 | -0.15% | 1.8만 |
|---|
| 2026.07.30 | ₩51,565 | ₩51,833 | ₩51,258 | ₩51,806 | +0.47% | 1.6만 |
|---|
| 2026.07.29 | ₩51,291 | ₩51,813 | ₩50,656 | ₩50,656 | -1.24% | 2.2만 |
|---|
| 2026.07.28 | ₩51,124 | ₩51,819 | ₩51,097 | ₩51,686 | +1.10% | 5.6만 |
|---|
| 2026.07.27 | ₩52,020 | ₩52,020 | ₩51,605 | ₩52,020 | 0.00% | 3.1만 |
|---|
| 2026.07.24 | ₩52,006 | ₩52,300 | ₩51,806 | ₩51,905 | -0.20% | 2만 |
|---|
| 2026.07.23 | ₩52,073 | ₩52,260 | ₩51,886 | ₩52,220 | +0.28% | 2.5만 |
|---|
| 2026.07.22 | ₩52,822 | ₩52,969 | ₩52,782 | ₩52,890 | +0.13% | 2만 |
|---|
| 2026.07.21 | ₩53,118 | ₩53,356 | ₩53,009 | ₩53,209 | +0.17% | 2.5만 |
|---|
| 2026.07.20 | ₩52,902 | ₩52,969 | ₩52,648 | ₩52,648 | -0.48% | 2.6만 |
|---|
| 2026.07.17 | ₩52,234 | ₩52,875 | ₩52,234 | ₩52,514 | +0.54% | 2.2만 |
|---|
| 2026.07.16 | ₩53,196 | ₩53,503 | ₩53,029 | ₩53,183 | -0.03% | 1.8만 |
|---|
| 2026.07.15 | ₩53,784 | ₩53,784 | ₩53,276 | ₩53,771 | -0.02% | 2.2만 |
|---|
| 2026.07.14 | ₩53,343 | ₩53,744 | ₩53,343 | ₩53,664 | +0.60% | 3.5만 |
|---|
| 2026.07.13 | ₩53,570 | ₩53,690 | ₩53,156 | ₩53,156 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩53,918 | ₩53,984 | ₩53,570 | ₩53,944 | +0.05% | 1.9만 |
|---|
| 2026.07.09 | ₩53,517 | ₩53,998 | ₩53,517 | ₩53,904 | +0.72% | 2.3만 |
|---|
| 2026.07.08 | ₩53,223 | ₩53,463 | ₩52,995 | ₩53,463 | +0.45% | 2.8만 |
|---|
| 2026.07.07 | ₩53,343 | ₩53,690 | ₩53,236 | ₩53,530 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩53,797 | ₩54,038 | ₩53,784 | ₩53,998 | +0.37% | 2만 |
|---|
| 2026.07.02 | ₩53,851 | ₩53,931 | ₩52,995 | ₩53,276 | -1.07% | 2.1만 |
|---|
| 2026.07.01 | ₩53,583 | ₩53,791 | ₩53,525 | ₩53,525 | -0.11% | 2.2만 |
|---|
| 2026.06.30 | ₩53,142 | ₩53,471 | ₩53,096 | ₩53,471 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩52,287 | ₩52,715 | ₩52,093 | ₩52,696 | +0.78% | 2.2만 |
|---|
| 2026.06.26 | ₩51,752 | ₩52,381 | ₩51,752 | ₩52,060 | +0.59% | 2.3만 |
|---|
| 2026.06.25 | ₩52,862 | ₩52,862 | ₩52,113 | ₩52,153 | -1.34% | 2.9만 |
|---|
| 2026.06.24 | ₩52,621 | ₩53,183 | ₩52,541 | ₩52,608 | -0.03% | 2.4만 |
|---|
| 2026.06.23 | ₩53,062 | ₩53,089 | ₩52,528 | ₩52,528 | -1.01% | 5.1만 |
|---|
| 2026.06.22 | ₩54,011 | ₩54,011 | ₩53,490 | ₩53,597 | -0.77% | 4.1만 |
|---|
| 2026.06.18 | ₩53,797 | ₩54,105 | ₩53,797 | ₩54,011 | +0.40% | 2.2만 |
|---|
| 2026.06.17 | ₩53,898 | ₩54,078 | ₩53,263 | ₩53,263 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩53,958 | ₩53,998 | ₩53,664 | ₩53,677 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩53,597 | ₩54,025 | ₩53,597 | ₩53,904 | +0.57% | 4.7만 |
|---|
| 2026.06.12 | ₩52,621 | ₩52,929 | ₩52,447 | ₩52,675 | +0.10% | 1.8만 |
|---|
| 2026.06.11 | ₩51,672 | ₩52,500 | ₩51,485 | ₩52,434 | +1.47% | 1.1만 |
|---|
| 2026.06.10 | ₩52,367 | ₩52,477 | ₩51,418 | ₩51,432 | -1.79% | 1.5만 |
|---|
| 2026.06.09 | ₩52,715 | ₩52,728 | ₩51,739 | ₩52,354 | -0.68% | 4만 |
|---|
| 2026.06.08 | ₩52,768 | ₩53,076 | ₩52,554 | ₩52,554 | -0.41% | 9.1천 |
|---|
| 2026.06.05 | ₩53,543 | ₩53,543 | ₩52,461 | ₩52,461 | -2.02% | 9.7천 |
|---|
| 2026.06.04 | ₩53,630 | ₩54,212 | ₩53,630 | ₩54,105 | +0.88% | 2.6만 |
|---|
| 2026.06.03 | ₩54,078 | ₩54,125 | ₩53,984 | ₩53,984 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩54,399 | ₩54,673 | ₩54,399 | ₩54,452 | +0.10% | 1.5만 |
|---|
| 2026.06.01 | ₩54,118 | ₩54,559 | ₩53,904 | ₩54,372 | +0.47% | 2.3만 |
|---|
| 2026.05.29 | ₩53,944 | ₩53,944 | ₩53,477 | ₩53,771 | -0.32% | 2.7만 |
|---|
| 2026.05.28 | ₩53,129 | ₩53,650 | ₩52,942 | ₩53,650 | +0.98% | 3.8만 |
|---|
| 2026.05.27 | ₩52,995 | ₩53,089 | ₩52,888 | ₩52,929 | -0.13% | 2.3만 |
|---|
| 2026.05.26 | ₩53,330 | ₩53,423 | ₩53,156 | ₩53,263 | -0.13% | 3.4만 |
|---|
| 2026.05.22 | ₩53,009 | ₩53,249 | ₩52,942 | ₩53,009 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩52,635 | ₩52,902 | ₩52,407 | ₩52,848 | +0.41% | 2.9만 |
|---|
| 2026.05.20 | ₩52,180 | ₩52,802 | ₩52,100 | ₩52,715 | +1.02% | 3.1만 |
|---|
| 2026.05.19 | ₩51,766 | ₩52,100 | ₩51,712 | ₩51,873 | +0.21% | 2.5만 |
|---|
| 2026.05.18 | ₩52,260 | ₩52,260 | ₩51,874 | ₩52,172 | -0.17% | 2.4만 |
|---|
| 2026.05.15 | ₩52,234 | ₩52,608 | ₩52,234 | ₩52,236 | +0.01% | 2.3만 |
|---|
| 2026.05.14 | ₩52,501 | ₩52,963 | ₩52,501 | ₩52,963 | +0.88% | 2.8만 |
|---|
| 2026.05.13 | ₩52,033 | ₩52,367 | ₩51,993 | ₩52,239 | +0.40% | 1.2만 |
|---|
| 2026.05.12 | ₩51,739 | ₩52,058 | ₩51,645 | ₩52,058 | +0.62% | 3.2만 |
|---|
| 2026.05.11 | ₩52,006 | ₩52,127 | ₩51,859 | ₩51,933 | -0.14% | 1.8만 |
|---|
| 2026.05.08 | ₩52,260 | ₩52,361 | ₩52,193 | ₩52,193 | -0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩52,608 | ₩52,635 | ₩52,033 | ₩52,153 | -0.86% | 1.6만 |
|---|
| 2026.05.06 | ₩52,033 | ₩52,474 | ₩51,926 | ₩52,474 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩51,913 | ₩52,046 | ₩51,886 | ₩51,886 | -0.05% | 3.6만 |
|---|
| 2026.05.04 | ₩52,234 | ₩52,234 | ₩51,819 | ₩51,846 | -0.74% | 9.4천 |
|---|
| 2026.05.01 | ₩52,314 | ₩52,447 | ₩52,168 | ₩52,168 | -0.28% | 3.4만 |
|---|
| 2026.04.30 | ₩51,619 | ₩52,100 | ₩51,438 | ₩52,100 | +0.93% | 8.4천 |
|---|
| 2026.04.29 | ₩51,498 | ₩51,605 | ₩51,291 | ₩51,512 | +0.03% | 3.3만 |
|---|
| 2026.04.28 | ₩51,645 | ₩51,806 | ₩51,565 | ₩51,743 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩52,033 | ₩52,340 | ₩52,033 | ₩52,340 | +0.59% | 2만 |
|---|
| 2026.04.24 | ₩51,806 | ₩52,494 | ₩51,806 | ₩52,435 | +1.22% | 1.3만 |
|---|
| 2026.04.23 | ₩52,220 | ₩52,314 | ₩51,432 | ₩51,899 | -0.61% | 2.5만 |
|---|
| 2026.04.22 | ₩52,153 | ₩52,474 | ₩52,153 | ₩52,474 | +0.62% | 2.2만 |
|---|
| 2026.04.21 | ₩52,100 | ₩52,234 | ₩51,539 | ₩51,645 | -0.87% | 2.4만 |
|---|
| 2026.04.20 | ₩51,926 | ₩51,926 | ₩51,712 | ₩51,913 | -0.03% | 2.1만 |
|---|
| 2026.04.17 | ₩51,512 | ₩52,033 | ₩51,512 | ₩51,918 | +0.79% | 9.4천 |
|---|
| 2026.04.16 | ₩51,124 | ₩51,124 | ₩50,830 | ₩50,977 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩50,757 | ₩51,151 | ₩50,729 | ₩51,151 | +0.78% | 2.4만 |
|---|
| 2026.04.14 | ₩50,349 | ₩50,717 | ₩50,349 | ₩50,654 | +0.61% | 3.4만 |
|---|
| 2026.04.13 | ₩49,240 | ₩50,068 | ₩49,240 | ₩50,068 | +1.68% | 1.5만 |
|---|
| 2026.04.10 | ₩49,480 | ₩49,627 | ₩49,427 | ₩49,447 | -0.07% | 1.4만 |
|---|
| 2026.04.09 | ₩49,133 | ₩49,507 | ₩48,959 | ₩49,453 | +0.65% | 4.9만 |
|---|
| 2026.04.08 | ₩49,360 | ₩49,400 | ₩49,052 | ₩49,200 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩47,408 | ₩47,703 | ₩47,141 | ₩47,703 | +0.62% | 3.3만 |
|---|
| 2026.04.06 | ₩47,489 | ₩47,602 | ₩47,382 | ₩47,574 | +0.18% | 2.5만 |
|---|
| 2026.04.02 | ₩47,008 | ₩47,510 | ₩47,008 | ₩47,462 | +0.97% | 6.2만 |
|---|
| 2026.04.01 | ₩47,422 | ₩47,793 | ₩47,422 | ₩47,529 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩46,179 | ₩47,061 | ₩46,055 | ₩47,021 | +1.82% | 2.2만 |
|---|
| 2026.03.30 | ₩45,858 | ₩45,952 | ₩45,297 | ₩45,497 | -0.79% | 1.1만 |
|---|
| 2026.03.27 | ₩46,232 | ₩46,326 | ₩45,698 | ₩45,778 | -0.98% | 1.2만 |
|---|
| 2026.03.26 | ₩47,422 | ₩47,435 | ₩46,740 | ₩46,794 | -1.32% | 4.9만 |
|---|
| 2026.03.25 | ₩48,010 | ₩48,015 | ₩47,830 | ₩47,863 | -0.31% | 4.6천 |
|---|
| 2026.03.24 | ₩47,462 | ₩47,676 | ₩47,315 | ₩47,482 | +0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩47,930 | ₩48,317 | ₩47,769 | ₩47,769 | -0.33% | 2.4만 |
|---|
| 2026.03.20 | ₩47,582 | ₩47,582 | ₩46,780 | ₩46,994 | -1.24% | 3.9만 |
|---|
| 2026.03.19 | ₩47,556 | ₩48,063 | ₩47,529 | ₩47,836 | +0.59% | 2.5만 |
|---|
| 2026.03.18 | ₩48,518 | ₩48,518 | ₩47,956 | ₩47,970 | -1.13% | 3.2만 |
|---|
| 2026.03.17 | ₩48,740 | ₩48,746 | ₩48,545 | ₩48,549 | -0.39% | 2만 |
|---|
| 2026.03.16 | ₩48,598 | ₩48,598 | ₩48,277 | ₩48,411 | -0.39% | 2.4만 |
|---|
| 2026.03.13 | ₩48,571 | ₩48,571 | ₩47,783 | ₩47,796 | -1.60% | 42.8만 |
|---|
| 2026.03.12 | ₩48,705 | ₩48,705 | ₩48,251 | ₩48,264 | -0.91% | 35.8만 |
|---|
| 2026.03.11 | ₩49,290 | ₩49,290 | ₩48,959 | ₩49,159 | -0.27% | 1.7만 |
|---|
| 2026.03.10 | ₩49,233 | ₩49,801 | ₩49,197 | ₩49,347 | +0.23% | 2.4만 |
|---|
| 2026.03.09 | ₩48,317 | ₩49,467 | ₩48,317 | ₩49,440 | +2.32% | 3.4만 |
|---|
| 2026.03.06 | ₩48,692 | ₩49,193 | ₩48,692 | ₩48,799 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩49,681 | ₩49,814 | ₩49,059 | ₩49,587 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩49,538 | ₩49,841 | ₩49,494 | ₩49,721 | +0.37% | 5.7만 |
|---|
| 2026.03.03 | ₩48,999 | ₩49,440 | ₩48,464 | ₩49,253 | +0.52% | 2.9만 |
|---|
| 2026.03.02 | ₩49,901 | ₩50,142 | ₩49,748 | ₩50,001 | +0.20% | 2.3만 |
|---|
| 2026.02.27 | ₩49,948 | ₩50,162 | ₩49,854 | ₩50,162 | +0.43% | 1.7만 |
|---|
| 2026.02.26 | ₩50,349 | ₩50,496 | ₩49,921 | ₩50,496 | +0.29% | 2.4만 |
|---|
| 2026.02.25 | ₩50,282 | ₩50,483 | ₩50,242 | ₩50,429 | +0.29% | 2.5만 |
|---|
| 2026.02.24 | ₩49,387 | ₩50,048 | ₩49,387 | ₩50,028 | +1.30% | 3.2만 |
|---|
| 2026.02.23 | ₩50,082 | ₩50,082 | ₩49,357 | ₩49,457 | -1.25% | 1.7만 |
|---|
| 2026.02.20 | ₩50,255 | ₩50,449 | ₩50,135 | ₩50,282 | +0.05% | 1.3만 |
|---|
| 2026.02.19 | ₩50,001 | ₩50,068 | ₩49,841 | ₩50,055 | +0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩49,881 | ₩50,469 | ₩49,881 | ₩50,175 | +0.59% | 3만 |
|---|
| 2026.02.17 | ₩49,520 | ₩50,148 | ₩49,407 | ₩49,961 | +0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩49,627 | ₩49,881 | ₩49,494 | ₩49,627 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩50,483 | ₩50,509 | ₩49,453 | ₩49,494 | -1.96% | 3.7만 |
|---|
| 2026.02.11 | ₩50,389 | ₩50,389 | ₩50,035 | ₩50,336 | -0.11% | 4.8만 |
|---|
| 2026.02.10 | ₩50,429 | ₩50,650 | ₩50,416 | ₩50,416 | -0.03% | 2.2만 |
|---|
| 2026.02.09 | ₩50,242 | ₩50,483 | ₩50,242 | ₩50,336 | +0.19% | 1만 |
|---|
| 2026.02.06 | ₩49,106 | ₩49,854 | ₩49,106 | ₩49,734 | +1.28% | 2.9만 |
|---|
| 2026.02.05 | ₩48,625 | ₩49,186 | ₩48,625 | ₩48,720 | +0.20% | 8천 |
|---|
| 2026.02.04 | ₩49,868 | ₩49,868 | ₩48,905 | ₩49,320 | -1.10% | 3.9만 |
|---|
| 2026.02.03 | ₩50,362 | ₩50,460 | ₩49,828 | ₩50,249 | -0.23% | 3.1만 |
|---|
| 2026.02.02 | ₩50,977 | ₩51,076 | ₩50,897 | ₩50,910 | -0.13% | 3.1만 |
|---|
| 2026.01.30 | ₩50,897 | ₩51,218 | ₩50,683 | ₩50,777 | -0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩50,723 | ₩51,258 | ₩50,523 | ₩51,258 | +1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩51,425 | ₩51,512 | ₩51,338 | ₩51,472 | +0.09% | 1.9만 |
|---|
| 2026.01.27 | ₩51,552 | ₩51,645 | ₩51,485 | ₩51,552 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩51,285 | ₩51,418 | ₩51,285 | ₩51,338 | +0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩50,910 | ₩51,091 | ₩50,757 | ₩50,892 | -0.04% | 2.5만 |
|---|
| 2026.01.22 | ₩51,124 | ₩51,124 | ₩50,830 | ₩50,937 | -0.37% | 1.7만 |
|---|
| 2026.01.21 | ₩50,616 | ₩50,991 | ₩50,266 | ₩50,684 | +0.13% | 1.7만 |
|---|
| 2026.01.20 | ₩50,696 | ₩50,830 | ₩50,322 | ₩50,362 | -0.66% | 2.7만 |
|---|
| 2026.01.16 | ₩51,398 | ₩51,652 | ₩51,351 | ₩51,472 | +0.14% | 2.6만 |
|---|
| 2026.01.15 | ₩51,726 | ₩51,766 | ₩51,311 | ₩51,378 | -0.67% | 3.2만 |
|---|
| 2026.01.14 | ₩51,472 | ₩51,472 | ₩50,813 | ₩51,138 | -0.65% | 1.5만 |
|---|
| 2026.01.13 | ₩51,792 | ₩51,859 | ₩51,539 | ₩51,747 | -0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩51,645 | ₩51,839 | ₩51,645 | ₩51,788 | +0.28% | 1.8만 |
|---|
| 2026.01.09 | ₩51,651 | ₩51,779 | ₩51,605 | ₩51,645 | -0.01% | 1.6만 |
|---|
| 2026.01.08 | ₩51,726 | ₩51,726 | ₩51,338 | ₩51,458 | -0.52% | 2.3만 |
|---|
| 2026.01.07 | ₩51,965 | ₩52,207 | ₩51,819 | ₩51,851 | -0.22% | 2.6만 |
|---|
| 2026.01.06 | ₩51,671 | ₩51,980 | ₩51,579 | ₩51,941 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩51,378 | ₩51,659 | ₩51,378 | ₩51,498 | +0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩51,338 | ₩51,338 | ₩50,897 | ₩51,164 | -0.34% | 3.1만 |
|---|
| 2025.12.31 | ₩51,231 | ₩51,305 | ₩51,017 | ₩51,017 | -0.42% | 6.1천 |
|---|
| 2025.12.30 | ₩51,520 | ₩51,579 | ₩51,445 | ₩51,445 | -0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩51,712 | ₩51,712 | ₩51,525 | ₩51,686 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩51,806 | ₩51,819 | ₩51,686 | ₩51,806 | 0.00% | 2.1만 |
|---|
| 2025.12.24 | ₩51,539 | ₩51,759 | ₩51,539 | ₩51,739 | +0.39% | 3.3천 |
|---|
| 2025.12.23 | ₩51,258 | ₩51,592 | ₩51,258 | ₩51,592 | +0.65% | 3.6만 |
|---|
| 2025.12.22 | ₩51,365 | ₩51,445 | ₩51,330 | ₩51,418 | +0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩50,857 | ₩51,069 | ₩50,797 | ₩51,065 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩50,405 | ₩50,731 | ₩50,336 | ₩50,443 | +0.07% | 2만 |
|---|
| 2025.12.17 | ₩50,717 | ₩50,717 | ₩49,961 | ₩49,961 | -1.49% | 2.1만 |
|---|
| 2025.12.16 | ₩50,523 | ₩50,803 | ₩50,473 | ₩50,737 | +0.42% | 3.4만 |
|---|
| 2025.12.15 | ₩51,138 | ₩51,138 | ₩50,687 | ₩50,710 | -0.84% | 2.9만 |
|---|
| 2025.12.12 | ₩51,445 | ₩51,445 | ₩51,044 | ₩51,097 | -0.68% | 4.1만 |
|---|
| 2025.12.11 | ₩51,806 | ₩52,109 | ₩51,649 | ₩52,087 | +0.54% | 2.6만 |
|---|
| 2025.12.10 | ₩51,659 | ₩52,140 | ₩51,628 | ₩52,046 | +0.75% | 2만 |
|---|
| 2025.12.09 | ₩51,966 | ₩51,966 | ₩51,686 | ₩51,704 | -0.50% | 2.2만 |
|---|
| 2025.12.08 | ₩52,207 | ₩52,207 | ₩51,889 | ₩51,966 | -0.46% | 3.5만 |
|---|
| 2025.12.05 | ₩52,294 | ₩52,294 | ₩52,006 | ₩52,113 | -0.35% | 2.1만 |
|---|
| 2025.12.04 | ₩51,899 | ₩52,006 | ₩51,846 | ₩51,993 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩51,474 | ₩51,886 | ₩51,474 | ₩51,819 | +0.67% | 3.6만 |
|---|
| 2025.12.02 | ₩51,980 | ₩52,020 | ₩51,738 | ₩51,826 | -0.30% | 3.1만 |
|---|
| 2025.12.01 | ₩51,632 | ₩51,846 | ₩51,605 | ₩51,605 | -0.05% | 1.5만 |
|---|
| 2025.11.28 | ₩51,752 | ₩52,008 | ₩51,752 | ₩52,008 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩51,539 | ₩51,847 | ₩51,485 | ₩51,686 | +0.29% | 2.4만 |
|---|
| 2025.11.25 | ₩50,549 | ₩51,239 | ₩50,483 | ₩51,239 | +1.36% | 4.1만 |
|---|
| 2025.11.24 | ₩49,988 | ₩50,683 | ₩49,988 | ₩50,670 | +1.36% | 3.6만 |
|---|
| 2025.11.21 | ₩49,070 | ₩50,066 | ₩49,070 | ₩49,707 | +1.30% | 5.9만 |
|---|
| 2025.11.20 | ₩50,991 | ₩51,383 | ₩49,333 | ₩49,333 | -3.25% | 4만 |
|---|
| 2025.11.19 | ₩49,948 | ₩50,568 | ₩49,948 | ₩50,336 | +0.78% | 3.5만 |
|---|
| 2025.11.18 | ₩50,282 | ₩50,322 | ₩49,788 | ₩50,001 | -0.56% | 3.2만 |
|---|
| 2025.11.17 | ₩50,897 | ₩51,147 | ₩50,215 | ₩50,483 | -0.81% | 3.8만 |
|---|
| 2025.11.14 | ₩50,696 | ₩51,498 | ₩50,696 | ₩51,044 | +0.69% | 2.8만 |
|---|
| 2025.11.13 | ₩51,873 | ₩51,909 | ₩51,138 | ₩51,204 | -1.29% | 3.2만 |
|---|
| 2025.11.12 | ₩52,288 | ₩52,288 | ₩52,046 | ₩52,180 | -0.21% | 5.2만 |
|---|
| 2025.11.11 | ₩52,033 | ₩52,338 | ₩51,966 | ₩52,287 | +0.49% | 3.5만 |
|---|
| 2025.11.10 | ₩51,899 | ₩52,367 | ₩51,779 | ₩52,314 | +0.80% | 3.5만 |
|---|
| 2025.11.07 | ₩51,097 | ₩51,472 | ₩50,765 | ₩51,472 | +0.73% | 2.7만 |
|---|
| 2025.11.06 | ₩51,739 | ₩51,739 | ₩51,244 | ₩51,351 | -0.75% | 5.2만 |
|---|
| 2025.11.05 | ₩52,020 | ₩52,300 | ₩52,006 | ₩52,020 | 0.00% | 1.8만 |
|---|
| 2025.11.04 | ₩52,006 | ₩52,434 | ₩52,006 | ₩52,167 | +0.31% | 3.1만 |
|---|
| 2025.11.03 | ₩53,223 | ₩53,223 | ₩52,635 | ₩52,942 | -0.53% | 2.1만 |
|---|
| 2025.10.31 | ₩53,330 | ₩53,330 | ₩52,862 | ₩53,018 | -0.58% | 3.4만 |
|---|
| 2025.10.30 | ₩53,049 | ₩53,423 | ₩52,929 | ₩52,942 | -0.20% | 3.5만 |
|---|
| 2025.10.29 | ₩53,490 | ₩53,637 | ₩53,356 | ₩53,436 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩53,396 | ₩53,557 | ₩53,223 | ₩53,410 | +0.03% | 2.8만 |
|---|
| 2025.10.27 | ₩53,116 | ₩53,303 | ₩53,062 | ₩53,289 | +0.33% | 3.1만 |
|---|
| 2025.10.24 | ₩52,715 | ₩52,795 | ₩52,648 | ₩52,675 | -0.08% | 3.7만 |
|---|
| 2025.10.23 | ₩51,846 | ₩52,381 | ₩51,846 | ₩52,247 | +0.77% | 2.7만 |
|---|
| 2025.10.22 | ₩52,254 | ₩52,254 | ₩51,552 | ₩51,819 | -0.83% | 7.7천 |
|---|
| 2025.10.21 | ₩51,913 | ₩52,167 | ₩51,899 | ₩52,100 | +0.36% | 3만 |
|---|
| 2025.10.20 | ₩51,739 | ₩52,060 | ₩51,739 | ₩52,060 | +0.62% | 1.7천 |
|---|
| 2025.10.17 | ₩51,071 | ₩51,485 | ₩50,857 | ₩51,414 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩51,498 | ₩51,792 | ₩50,857 | ₩51,151 | -0.67% | 4.1만 |
|---|
| 2025.10.15 | ₩51,739 | ₩51,980 | ₩51,244 | ₩51,438 | -0.58% | 2.3만 |
|---|
| 2025.10.14 | ₩50,790 | ₩51,592 | ₩50,644 | ₩51,298 | +1.00% | 3.2만 |
|---|
| 2025.10.13 | ₩51,706 | ₩51,723 | ₩51,512 | ₩51,592 | -0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩52,528 | ₩52,541 | ₩50,884 | ₩50,884 | -3.13% | 1.6만 |
|---|