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 | ₩55,288 | ₩55,735 | ₩55,288 | ₩55,688 | +0.72% | 6.5천 |
| 2026.10.08 | ₩55,515 | ₩55,615 | ₩54,940 | ₩55,021 | -0.89% | 1.6만 |
| 2026.10.07 | ₩55,381 | ₩55,648 | ₩55,328 | ₩55,595 | +0.39% | 3.5만 |
| 2026.10.06 | ₩55,889 | ₩56,169 | ₩55,889 | ₩55,982 | +0.17% | 2.6만 |
| 2026.10.05 | ₩55,208 | ₩55,448 | ₩55,167 | ₩55,341 | +0.24% | 1.6만 |
| 2026.10.02 | ₩54,860 | ₩55,181 | ₩54,860 | ₩55,007 | +0.27% | 2.6만 |
| 2026.10.01 | ₩54,179 | ₩54,486 | ₩54,032 | ₩54,313 | +0.25% | 4.4만 |
| 2026.09.30 | ₩54,526 | ₩54,647 | ₩54,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,211 |
| -0.58% |
| 5.8만 |
| 2026.09.29 | ₩54,286 | ₩54,420 | ₩54,139 | ₩54,295 | +0.02% | 1만 |
|---|
| 2026.09.28 | ₩54,152 | ₩54,366 | ₩53,899 | ₩54,166 | +0.02% | 2.5만 |
|---|
| 2026.09.25 | ₩54,740 | ₩54,954 | ₩54,647 | ₩54,879 | +0.25% | 3.4만 |
|---|
| 2026.09.24 | ₩54,398 | ₩54,753 | ₩54,326 | ₩54,660 | +0.48% | 1.4만 |
|---|
| 2026.09.23 | ₩54,940 | ₩54,940 | ₩54,647 | ₩54,700 | -0.44% | 2.1만 |
|---|
| 2026.09.22 | ₩54,927 | ₩55,141 | ₩54,927 | ₩55,101 | +0.32% | 1.8만 |
|---|
| 2026.09.21 | ₩53,739 | ₩54,780 | ₩53,739 | ₩54,765 | +1.91% | 1.9만 |
|---|
| 2026.09.18 | ₩53,231 | ₩53,453 | ₩53,131 | ₩53,453 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩53,151 | ₩53,211 | ₩53,111 | ₩53,171 | +0.04% | 2.2만 |
|---|
| 2026.09.16 | ₩52,710 | ₩52,911 | ₩52,163 | ₩52,456 | -0.48% | 2.1만 |
|---|
| 2026.09.15 | ₩52,443 | ₩52,456 | ₩52,296 | ₩52,336 | -0.20% | 2.4만 |
|---|
| 2026.09.14 | ₩52,657 | ₩52,897 | ₩52,463 | ₩52,684 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩53,471 | ₩53,498 | ₩53,311 | ₩53,351 | -0.22% | 1.6만 |
|---|
| 2026.09.10 | ₩52,697 | ₩53,071 | ₩52,697 | ₩52,764 | +0.13% | 3만 |
|---|
| 2026.09.09 | ₩53,191 | ₩53,445 | ₩53,183 | ₩53,198 | +0.01% | 2.6만 |
|---|
| 2026.09.08 | ₩53,592 | ₩53,752 | ₩53,485 | ₩53,485 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩54,046 | ₩54,059 | ₩53,792 | ₩53,859 | -0.35% | 2만 |
|---|
| 2026.09.03 | ₩53,578 | ₩54,019 | ₩53,405 | ₩53,966 | +0.72% | 1.8만 |
|---|
| 2026.09.02 | ₩53,311 | ₩53,365 | ₩53,164 | ₩53,191 | -0.23% | 1.8만 |
|---|
| 2026.09.01 | ₩53,511 | ₩53,625 | ₩53,311 | ₩53,445 | -0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩53,992 | ₩54,233 | ₩53,946 | ₩54,233 | +0.45% | 2.8만 |
|---|
| 2026.08.28 | ₩54,794 | ₩54,980 | ₩54,380 | ₩54,393 | -0.73% | 2.7만 |
|---|
| 2026.08.27 | ₩54,767 | ₩54,887 | ₩54,580 | ₩54,847 | +0.15% | 2.1만 |
|---|
| 2026.08.26 | ₩54,019 | ₩54,299 | ₩53,925 | ₩54,210 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,912 | ₩53,952 | ₩53,752 | ₩53,885 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩53,565 | ₩53,732 | ₩53,525 | ₩53,552 | -0.02% | 2.5만 |
|---|
| 2026.08.21 | ₩53,859 | ₩54,099 | ₩53,765 | ₩54,047 | +0.35% | 1.7만 |
|---|
| 2026.08.20 | ₩54,119 | ₩54,273 | ₩53,672 | ₩53,698 | -0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩54,486 | ₩54,580 | ₩54,286 | ₩54,402 | -0.15% | 2.9만 |
|---|
| 2026.08.18 | ₩54,780 | ₩54,874 | ₩54,620 | ₩54,639 | -0.26% | 3만 |
|---|
| 2026.08.17 | ₩55,782 | ₩55,782 | ₩55,568 | ₩55,568 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩55,955 | ₩55,982 | ₩55,675 | ₩55,695 | -0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩55,929 | ₩56,156 | ₩55,850 | ₩56,011 | +0.15% | 2.8만 |
|---|
| 2026.08.12 | ₩55,808 | ₩55,808 | ₩55,555 | ₩55,555 | -0.45% | 1.7만 |
|---|
| 2026.08.11 | ₩55,461 | ₩55,708 | ₩55,288 | ₩55,372 | -0.16% | 1.9만 |
|---|
| 2026.08.10 | ₩55,435 | ₩55,595 | ₩55,341 | ₩55,362 | -0.13% | 1.6만 |
|---|
| 2026.08.07 | ₩55,274 | ₩55,448 | ₩55,261 | ₩55,423 | +0.27% | 1.7만 |
|---|
| 2026.08.06 | ₩55,301 | ₩55,515 | ₩54,874 | ₩54,874 | -0.77% | 3.8만 |
|---|
| 2026.08.05 | ₩55,475 | ₩55,475 | ₩55,021 | ₩55,021 | -0.82% | 2.9만 |
|---|
| 2026.08.04 | ₩53,832 | ₩54,914 | ₩53,832 | ₩54,740 | +1.69% | 3만 |
|---|
| 2026.08.03 | ₩52,563 | ₩53,351 | ₩52,563 | ₩53,311 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩52,296 | ₩52,296 | ₩51,588 | ₩52,216 | -0.15% | 1.8만 |
|---|
| 2026.07.30 | ₩51,522 | ₩51,789 | ₩51,215 | ₩51,762 | +0.47% | 1.6만 |
|---|
| 2026.07.29 | ₩51,248 | ₩51,769 | ₩50,614 | ₩50,614 | -1.24% | 2.2만 |
|---|
| 2026.07.28 | ₩51,081 | ₩51,775 | ₩51,054 | ₩51,642 | +1.10% | 5.6만 |
|---|
| 2026.07.27 | ₩51,976 | ₩51,976 | ₩51,562 | ₩51,976 | 0.00% | 3.1만 |
|---|
| 2026.07.24 | ₩51,962 | ₩52,256 | ₩51,762 | ₩51,861 | -0.20% | 2만 |
|---|
| 2026.07.23 | ₩52,029 | ₩52,216 | ₩51,842 | ₩52,176 | +0.28% | 2.5만 |
|---|
| 2026.07.22 | ₩52,777 | ₩52,924 | ₩52,737 | ₩52,845 | +0.13% | 2만 |
|---|
| 2026.07.21 | ₩53,073 | ₩53,311 | ₩52,964 | ₩53,164 | +0.17% | 2.5만 |
|---|
| 2026.07.20 | ₩52,857 | ₩52,924 | ₩52,603 | ₩52,603 | -0.48% | 2.6만 |
|---|
| 2026.07.17 | ₩52,189 | ₩52,830 | ₩52,189 | ₩52,470 | +0.54% | 2.2만 |
|---|
| 2026.07.16 | ₩53,151 | ₩53,458 | ₩52,984 | ₩53,138 | -0.03% | 1.8만 |
|---|
| 2026.07.15 | ₩53,739 | ₩53,739 | ₩53,231 | ₩53,725 | -0.02% | 2.2만 |
|---|
| 2026.07.14 | ₩53,298 | ₩53,698 | ₩53,298 | ₩53,618 | +0.60% | 3.5만 |
|---|
| 2026.07.13 | ₩53,525 | ₩53,645 | ₩53,111 | ₩53,111 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩53,872 | ₩53,939 | ₩53,525 | ₩53,899 | +0.05% | 1.9만 |
|---|
| 2026.07.09 | ₩53,471 | ₩53,952 | ₩53,471 | ₩53,859 | +0.72% | 2.3만 |
|---|
| 2026.07.08 | ₩53,178 | ₩53,418 | ₩52,951 | ₩53,418 | +0.45% | 2.8만 |
|---|
| 2026.07.07 | ₩53,298 | ₩53,645 | ₩53,191 | ₩53,485 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩53,752 | ₩53,992 | ₩53,739 | ₩53,952 | +0.37% | 2만 |
|---|
| 2026.07.02 | ₩53,805 | ₩53,885 | ₩52,951 | ₩53,231 | -1.07% | 2.1만 |
|---|
| 2026.07.01 | ₩53,538 | ₩53,745 | ₩53,479 | ₩53,479 | -0.11% | 2.2만 |
|---|
| 2026.06.30 | ₩53,097 | ₩53,426 | ₩53,051 | ₩53,426 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩52,243 | ₩52,670 | ₩52,049 | ₩52,651 | +0.78% | 2.2만 |
|---|
| 2026.06.26 | ₩51,709 | ₩52,336 | ₩51,709 | ₩52,016 | +0.59% | 2.3만 |
|---|
| 2026.06.25 | ₩52,817 | ₩52,817 | ₩52,069 | ₩52,109 | -1.34% | 2.9만 |
|---|
| 2026.06.24 | ₩52,577 | ₩53,138 | ₩52,497 | ₩52,563 | -0.03% | 2.4만 |
|---|
| 2026.06.23 | ₩53,017 | ₩53,044 | ₩52,483 | ₩52,483 | -1.01% | 5.1만 |
|---|
| 2026.06.22 | ₩53,966 | ₩53,966 | ₩53,445 | ₩53,552 | -0.77% | 4.1만 |
|---|
| 2026.06.18 | ₩53,752 | ₩54,059 | ₩53,752 | ₩53,966 | +0.40% | 2.2만 |
|---|
| 2026.06.17 | ₩53,852 | ₩54,032 | ₩53,218 | ₩53,218 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩53,912 | ₩53,952 | ₩53,618 | ₩53,632 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩53,552 | ₩53,979 | ₩53,552 | ₩53,859 | +0.57% | 4.7만 |
|---|
| 2026.06.12 | ₩52,577 | ₩52,884 | ₩52,403 | ₩52,630 | +0.10% | 1.8만 |
|---|
| 2026.06.11 | ₩51,628 | ₩52,455 | ₩51,442 | ₩52,390 | +1.47% | 1.1만 |
|---|
| 2026.06.10 | ₩52,323 | ₩52,432 | ₩51,375 | ₩51,388 | -1.79% | 1.5만 |
|---|
| 2026.06.09 | ₩52,670 | ₩52,684 | ₩51,695 | ₩52,310 | -0.68% | 4만 |
|---|
| 2026.06.08 | ₩52,724 | ₩53,031 | ₩52,510 | ₩52,510 | -0.41% | 9.1천 |
|---|
| 2026.06.05 | ₩53,498 | ₩53,498 | ₩52,416 | ₩52,416 | -2.02% | 9.7천 |
|---|
| 2026.06.04 | ₩53,585 | ₩54,166 | ₩53,585 | ₩54,059 | +0.88% | 2.6만 |
|---|
| 2026.06.03 | ₩54,032 | ₩54,079 | ₩53,939 | ₩53,939 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩54,353 | ₩54,627 | ₩54,353 | ₩54,406 | +0.10% | 1.5만 |
|---|
| 2026.06.01 | ₩54,072 | ₩54,513 | ₩53,859 | ₩54,326 | +0.47% | 2.3만 |
|---|
| 2026.05.29 | ₩53,899 | ₩53,899 | ₩53,431 | ₩53,725 | -0.32% | 2.7만 |
|---|
| 2026.05.28 | ₩53,084 | ₩53,605 | ₩52,897 | ₩53,605 | +0.98% | 3.8만 |
|---|
| 2026.05.27 | ₩52,951 | ₩53,044 | ₩52,844 | ₩52,884 | -0.13% | 2.3만 |
|---|
| 2026.05.26 | ₩53,284 | ₩53,378 | ₩53,111 | ₩53,218 | -0.13% | 3.4만 |
|---|
| 2026.05.22 | ₩52,964 | ₩53,204 | ₩52,897 | ₩52,964 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩52,590 | ₩52,857 | ₩52,363 | ₩52,804 | +0.41% | 2.9만 |
|---|
| 2026.05.20 | ₩52,136 | ₩52,757 | ₩52,056 | ₩52,670 | +1.02% | 3.1만 |
|---|
| 2026.05.19 | ₩51,722 | ₩52,056 | ₩51,669 | ₩51,829 | +0.21% | 2.5만 |
|---|
| 2026.05.18 | ₩52,216 | ₩52,216 | ₩51,830 | ₩52,128 | -0.17% | 2.4만 |
|---|
| 2026.05.15 | ₩52,189 | ₩52,563 | ₩52,189 | ₩52,192 | +0.01% | 2.3만 |
|---|
| 2026.05.14 | ₩52,456 | ₩52,919 | ₩52,456 | ₩52,919 | +0.88% | 2.8만 |
|---|
| 2026.05.13 | ₩51,989 | ₩52,323 | ₩51,949 | ₩52,195 | +0.40% | 1.2만 |
|---|
| 2026.05.12 | ₩51,695 | ₩52,014 | ₩51,602 | ₩52,014 | +0.62% | 3.2만 |
|---|
| 2026.05.11 | ₩51,962 | ₩52,083 | ₩51,815 | ₩51,889 | -0.14% | 1.8만 |
|---|
| 2026.05.08 | ₩52,216 | ₩52,316 | ₩52,149 | ₩52,149 | -0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩52,563 | ₩52,590 | ₩51,989 | ₩52,109 | -0.86% | 1.6만 |
|---|
| 2026.05.06 | ₩51,989 | ₩52,430 | ₩51,882 | ₩52,430 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩51,869 | ₩52,002 | ₩51,842 | ₩51,842 | -0.05% | 3.6만 |
|---|
| 2026.05.04 | ₩52,189 | ₩52,189 | ₩51,775 | ₩51,802 | -0.74% | 9.4천 |
|---|
| 2026.05.01 | ₩52,270 | ₩52,403 | ₩52,124 | ₩52,124 | -0.28% | 3.4만 |
|---|
| 2026.04.30 | ₩51,575 | ₩52,056 | ₩51,395 | ₩52,056 | +0.93% | 8.4천 |
|---|
| 2026.04.29 | ₩51,455 | ₩51,562 | ₩51,248 | ₩51,468 | +0.03% | 3.3만 |
|---|
| 2026.04.28 | ₩51,602 | ₩51,762 | ₩51,522 | ₩51,699 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩51,989 | ₩52,296 | ₩51,989 | ₩52,296 | +0.59% | 2만 |
|---|
| 2026.04.24 | ₩51,762 | ₩52,450 | ₩51,762 | ₩52,391 | +1.22% | 1.3만 |
|---|
| 2026.04.23 | ₩52,176 | ₩52,270 | ₩51,388 | ₩51,856 | -0.61% | 2.5만 |
|---|
| 2026.04.22 | ₩52,109 | ₩52,430 | ₩52,109 | ₩52,430 | +0.62% | 2.2만 |
|---|
| 2026.04.21 | ₩52,056 | ₩52,189 | ₩51,495 | ₩51,602 | -0.87% | 2.4만 |
|---|
| 2026.04.20 | ₩51,882 | ₩51,882 | ₩51,669 | ₩51,869 | -0.03% | 2.1만 |
|---|
| 2026.04.17 | ₩51,468 | ₩51,989 | ₩51,468 | ₩51,874 | +0.79% | 9.4천 |
|---|
| 2026.04.16 | ₩51,081 | ₩51,081 | ₩50,787 | ₩50,934 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩50,714 | ₩51,108 | ₩50,686 | ₩51,108 | +0.78% | 2.4만 |
|---|
| 2026.04.14 | ₩50,306 | ₩50,674 | ₩50,306 | ₩50,611 | +0.61% | 3.4만 |
|---|
| 2026.04.13 | ₩49,198 | ₩50,026 | ₩49,198 | ₩50,026 | +1.68% | 1.5만 |
|---|
| 2026.04.10 | ₩49,438 | ₩49,585 | ₩49,385 | ₩49,405 | -0.07% | 1.4만 |
|---|
| 2026.04.09 | ₩49,091 | ₩49,465 | ₩48,918 | ₩49,412 | +0.65% | 4.9만 |
|---|
| 2026.04.08 | ₩49,318 | ₩49,358 | ₩49,011 | ₩49,158 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩47,368 | ₩47,662 | ₩47,101 | ₩47,662 | +0.62% | 3.3만 |
|---|
| 2026.04.06 | ₩47,449 | ₩47,562 | ₩47,342 | ₩47,534 | +0.18% | 2.5만 |
|---|
| 2026.04.02 | ₩46,968 | ₩47,470 | ₩46,968 | ₩47,422 | +0.97% | 6.2만 |
|---|
| 2026.04.01 | ₩47,382 | ₩47,753 | ₩47,382 | ₩47,489 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩46,140 | ₩47,021 | ₩46,016 | ₩46,981 | +1.82% | 2.2만 |
|---|
| 2026.03.30 | ₩45,819 | ₩45,913 | ₩45,258 | ₩45,459 | -0.79% | 1.1만 |
|---|
| 2026.03.27 | ₩46,193 | ₩46,287 | ₩45,659 | ₩45,739 | -0.98% | 1.2만 |
|---|
| 2026.03.26 | ₩47,382 | ₩47,395 | ₩46,701 | ₩46,754 | -1.32% | 4.9만 |
|---|
| 2026.03.25 | ₩47,969 | ₩47,975 | ₩47,789 | ₩47,822 | -0.31% | 4.6천 |
|---|
| 2026.03.24 | ₩47,422 | ₩47,635 | ₩47,275 | ₩47,442 | +0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩47,889 | ₩48,277 | ₩47,729 | ₩47,729 | -0.33% | 2.4만 |
|---|
| 2026.03.20 | ₩47,542 | ₩47,542 | ₩46,741 | ₩46,954 | -1.24% | 3.9만 |
|---|
| 2026.03.19 | ₩47,515 | ₩48,023 | ₩47,489 | ₩47,796 | +0.59% | 2.5만 |
|---|
| 2026.03.18 | ₩48,477 | ₩48,477 | ₩47,916 | ₩47,929 | -1.13% | 3.2만 |
|---|
| 2026.03.17 | ₩48,699 | ₩48,705 | ₩48,504 | ₩48,508 | -0.39% | 2만 |
|---|
| 2026.03.16 | ₩48,557 | ₩48,557 | ₩48,236 | ₩48,370 | -0.39% | 2.4만 |
|---|
| 2026.03.13 | ₩48,530 | ₩48,530 | ₩47,742 | ₩47,756 | -1.60% | 42.8만 |
|---|
| 2026.03.12 | ₩48,664 | ₩48,664 | ₩48,210 | ₩48,223 | -0.91% | 35.8만 |
|---|
| 2026.03.11 | ₩49,249 | ₩49,249 | ₩48,918 | ₩49,118 | -0.27% | 1.7만 |
|---|
| 2026.03.10 | ₩49,191 | ₩49,759 | ₩49,155 | ₩49,305 | +0.23% | 2.4만 |
|---|
| 2026.03.09 | ₩48,277 | ₩49,425 | ₩48,277 | ₩49,398 | +2.32% | 3.4만 |
|---|
| 2026.03.06 | ₩48,650 | ₩49,151 | ₩48,650 | ₩48,757 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩49,639 | ₩49,772 | ₩49,018 | ₩49,545 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩49,496 | ₩49,799 | ₩49,452 | ₩49,679 | +0.37% | 5.7만 |
|---|
| 2026.03.03 | ₩48,958 | ₩49,398 | ₩48,423 | ₩49,211 | +0.52% | 2.9만 |
|---|
| 2026.03.02 | ₩49,859 | ₩50,099 | ₩49,705 | ₩49,959 | +0.20% | 2.3만 |
|---|
| 2026.02.27 | ₩49,906 | ₩50,119 | ₩49,812 | ₩50,119 | +0.43% | 1.7만 |
|---|
| 2026.02.26 | ₩50,306 | ₩50,453 | ₩49,879 | ₩50,453 | +0.29% | 2.4만 |
|---|
| 2026.02.25 | ₩50,240 | ₩50,440 | ₩50,200 | ₩50,387 | +0.29% | 2.5만 |
|---|
| 2026.02.24 | ₩49,345 | ₩50,006 | ₩49,345 | ₩49,986 | +1.30% | 3.2만 |
|---|
| 2026.02.23 | ₩50,039 | ₩50,039 | ₩49,315 | ₩49,416 | -1.25% | 1.7만 |
|---|
| 2026.02.20 | ₩50,213 | ₩50,407 | ₩50,093 | ₩50,240 | +0.05% | 1.3만 |
|---|
| 2026.02.19 | ₩49,959 | ₩50,026 | ₩49,799 | ₩50,013 | +0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩49,839 | ₩50,427 | ₩49,839 | ₩50,133 | +0.59% | 3만 |
|---|
| 2026.02.17 | ₩49,478 | ₩50,106 | ₩49,365 | ₩49,919 | +0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩49,585 | ₩49,839 | ₩49,452 | ₩49,585 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩50,440 | ₩50,467 | ₩49,412 | ₩49,452 | -1.96% | 3.7만 |
|---|
| 2026.02.11 | ₩50,346 | ₩50,346 | ₩49,993 | ₩50,293 | -0.11% | 4.8만 |
|---|
| 2026.02.10 | ₩50,387 | ₩50,607 | ₩50,373 | ₩50,373 | -0.03% | 2.2만 |
|---|
| 2026.02.09 | ₩50,200 | ₩50,440 | ₩50,200 | ₩50,293 | +0.19% | 1만 |
|---|
| 2026.02.06 | ₩49,064 | ₩49,812 | ₩49,064 | ₩49,692 | +1.28% | 2.9만 |
|---|
| 2026.02.05 | ₩48,584 | ₩49,145 | ₩48,584 | ₩48,678 | +0.20% | 8천 |
|---|
| 2026.02.04 | ₩49,826 | ₩49,826 | ₩48,864 | ₩49,278 | -1.10% | 3.9만 |
|---|
| 2026.02.03 | ₩50,320 | ₩50,417 | ₩49,786 | ₩50,206 | -0.23% | 3.1만 |
|---|
| 2026.02.02 | ₩50,934 | ₩51,033 | ₩50,854 | ₩50,867 | -0.13% | 3.1만 |
|---|
| 2026.01.30 | ₩50,854 | ₩51,174 | ₩50,640 | ₩50,734 | -0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩50,680 | ₩51,215 | ₩50,480 | ₩51,215 | +1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩51,381 | ₩51,468 | ₩51,295 | ₩51,428 | +0.09% | 1.9만 |
|---|
| 2026.01.27 | ₩51,508 | ₩51,602 | ₩51,442 | ₩51,508 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩51,241 | ₩51,375 | ₩51,241 | ₩51,295 | +0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩50,867 | ₩51,048 | ₩50,714 | ₩50,849 | -0.04% | 2.5만 |
|---|
| 2026.01.22 | ₩51,081 | ₩51,081 | ₩50,787 | ₩50,894 | -0.37% | 1.7만 |
|---|
| 2026.01.21 | ₩50,573 | ₩50,947 | ₩50,224 | ₩50,642 | +0.13% | 1.7만 |
|---|
| 2026.01.20 | ₩50,654 | ₩50,787 | ₩50,280 | ₩50,320 | -0.66% | 2.7만 |
|---|
| 2026.01.16 | ₩51,355 | ₩51,608 | ₩51,308 | ₩51,428 | +0.14% | 2.6만 |
|---|
| 2026.01.15 | ₩51,682 | ₩51,722 | ₩51,268 | ₩51,335 | -0.67% | 3.2만 |
|---|
| 2026.01.14 | ₩51,428 | ₩51,428 | ₩50,770 | ₩51,094 | -0.65% | 1.5만 |
|---|
| 2026.01.13 | ₩51,749 | ₩51,815 | ₩51,495 | ₩51,703 | -0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩51,602 | ₩51,795 | ₩51,602 | ₩51,745 | +0.28% | 1.8만 |
|---|
| 2026.01.09 | ₩51,607 | ₩51,735 | ₩51,562 | ₩51,602 | -0.01% | 1.6만 |
|---|
| 2026.01.08 | ₩51,682 | ₩51,682 | ₩51,295 | ₩51,415 | -0.52% | 2.3만 |
|---|
| 2026.01.07 | ₩51,921 | ₩52,163 | ₩51,775 | ₩51,807 | -0.22% | 2.6만 |
|---|
| 2026.01.06 | ₩51,627 | ₩51,936 | ₩51,535 | ₩51,897 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩51,335 | ₩51,615 | ₩51,335 | ₩51,455 | +0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩51,295 | ₩51,295 | ₩50,854 | ₩51,121 | -0.34% | 3.1만 |
|---|
| 2025.12.31 | ₩51,188 | ₩51,261 | ₩50,974 | ₩50,974 | -0.42% | 6.1천 |
|---|
| 2025.12.30 | ₩51,476 | ₩51,535 | ₩51,401 | ₩51,401 | -0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩51,669 | ₩51,669 | ₩51,482 | ₩51,642 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩51,762 | ₩51,775 | ₩51,642 | ₩51,762 | 0.00% | 2.1만 |
|---|
| 2025.12.24 | ₩51,495 | ₩51,715 | ₩51,495 | ₩51,695 | +0.39% | 3.3천 |
|---|
| 2025.12.23 | ₩51,215 | ₩51,548 | ₩51,215 | ₩51,548 | +0.65% | 3.6만 |
|---|
| 2025.12.22 | ₩51,321 | ₩51,401 | ₩51,287 | ₩51,375 | +0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩50,814 | ₩51,026 | ₩50,754 | ₩51,022 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩50,362 | ₩50,688 | ₩50,293 | ₩50,400 | +0.07% | 2만 |
|---|
| 2025.12.17 | ₩50,674 | ₩50,674 | ₩49,919 | ₩49,919 | -1.49% | 2.1만 |
|---|
| 2025.12.16 | ₩50,480 | ₩50,760 | ₩50,431 | ₩50,694 | +0.42% | 3.4만 |
|---|
| 2025.12.15 | ₩51,094 | ₩51,094 | ₩50,644 | ₩50,667 | -0.84% | 2.9만 |
|---|
| 2025.12.12 | ₩51,401 | ₩51,401 | ₩51,001 | ₩51,054 | -0.68% | 4.1만 |
|---|
| 2025.12.11 | ₩51,762 | ₩52,065 | ₩51,606 | ₩52,042 | +0.54% | 2.6만 |
|---|
| 2025.12.10 | ₩51,615 | ₩52,096 | ₩51,584 | ₩52,002 | +0.75% | 2만 |
|---|
| 2025.12.09 | ₩51,922 | ₩51,922 | ₩51,642 | ₩51,661 | -0.50% | 2.2만 |
|---|
| 2025.12.08 | ₩52,163 | ₩52,163 | ₩51,845 | ₩51,922 | -0.46% | 3.5만 |
|---|
| 2025.12.05 | ₩52,249 | ₩52,249 | ₩51,962 | ₩52,069 | -0.35% | 2.1만 |
|---|
| 2025.12.04 | ₩51,856 | ₩51,962 | ₩51,802 | ₩51,949 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩51,431 | ₩51,842 | ₩51,431 | ₩51,775 | +0.67% | 3.6만 |
|---|
| 2025.12.02 | ₩51,936 | ₩51,976 | ₩51,694 | ₩51,782 | -0.30% | 3.1만 |
|---|
| 2025.12.01 | ₩51,588 | ₩51,802 | ₩51,562 | ₩51,562 | -0.05% | 1.5만 |
|---|
| 2025.11.28 | ₩51,709 | ₩51,964 | ₩51,709 | ₩51,964 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩51,495 | ₩51,803 | ₩51,442 | ₩51,642 | +0.29% | 2.4만 |
|---|
| 2025.11.25 | ₩50,507 | ₩51,196 | ₩50,440 | ₩51,196 | +1.36% | 4.1만 |
|---|
| 2025.11.24 | ₩49,946 | ₩50,640 | ₩49,946 | ₩50,627 | +1.36% | 3.6만 |
|---|
| 2025.11.21 | ₩49,028 | ₩50,023 | ₩49,028 | ₩49,665 | +1.30% | 5.9만 |
|---|
| 2025.11.20 | ₩50,947 | ₩51,340 | ₩49,291 | ₩49,291 | -3.25% | 4만 |
|---|
| 2025.11.19 | ₩49,906 | ₩50,525 | ₩49,906 | ₩50,293 | +0.78% | 3.5만 |
|---|
| 2025.11.18 | ₩50,240 | ₩50,280 | ₩49,746 | ₩49,959 | -0.56% | 3.2만 |
|---|
| 2025.11.17 | ₩50,854 | ₩51,104 | ₩50,173 | ₩50,440 | -0.81% | 3.8만 |
|---|
| 2025.11.14 | ₩50,654 | ₩51,455 | ₩50,654 | ₩51,001 | +0.69% | 2.8만 |
|---|
| 2025.11.13 | ₩51,829 | ₩51,865 | ₩51,094 | ₩51,161 | -1.29% | 3.2만 |
|---|
| 2025.11.12 | ₩52,244 | ₩52,244 | ₩52,002 | ₩52,136 | -0.21% | 5.2만 |
|---|
| 2025.11.11 | ₩51,989 | ₩52,294 | ₩51,922 | ₩52,243 | +0.49% | 3.5만 |
|---|
| 2025.11.10 | ₩51,856 | ₩52,323 | ₩51,735 | ₩52,270 | +0.80% | 3.5만 |
|---|
| 2025.11.07 | ₩51,054 | ₩51,428 | ₩50,722 | ₩51,428 | +0.73% | 2.7만 |
|---|
| 2025.11.06 | ₩51,695 | ₩51,695 | ₩51,201 | ₩51,308 | -0.75% | 5.2만 |
|---|
| 2025.11.05 | ₩51,976 | ₩52,256 | ₩51,962 | ₩51,976 | 0.00% | 1.8만 |
|---|
| 2025.11.04 | ₩51,962 | ₩52,390 | ₩51,962 | ₩52,123 | +0.31% | 3.1만 |
|---|
| 2025.11.03 | ₩53,178 | ₩53,178 | ₩52,590 | ₩52,897 | -0.53% | 2.1만 |
|---|
| 2025.10.31 | ₩53,284 | ₩53,284 | ₩52,817 | ₩52,973 | -0.58% | 3.4만 |
|---|
| 2025.10.30 | ₩53,004 | ₩53,378 | ₩52,884 | ₩52,897 | -0.20% | 3.5만 |
|---|
| 2025.10.29 | ₩53,445 | ₩53,592 | ₩53,311 | ₩53,391 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩53,351 | ₩53,511 | ₩53,178 | ₩53,365 | +0.03% | 2.8만 |
|---|
| 2025.10.27 | ₩53,071 | ₩53,258 | ₩53,017 | ₩53,244 | +0.33% | 3.1만 |
|---|
| 2025.10.24 | ₩52,670 | ₩52,750 | ₩52,603 | ₩52,630 | -0.08% | 3.7만 |
|---|
| 2025.10.23 | ₩51,802 | ₩52,336 | ₩51,802 | ₩52,203 | +0.77% | 2.7만 |
|---|
| 2025.10.22 | ₩52,209 | ₩52,209 | ₩51,508 | ₩51,775 | -0.83% | 7.7천 |
|---|
| 2025.10.21 | ₩51,869 | ₩52,123 | ₩51,856 | ₩52,056 | +0.36% | 3만 |
|---|
| 2025.10.20 | ₩51,695 | ₩52,016 | ₩51,695 | ₩52,016 | +0.62% | 1.7천 |
|---|
| 2025.10.17 | ₩51,028 | ₩51,442 | ₩50,814 | ₩51,371 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩51,455 | ₩51,749 | ₩50,814 | ₩51,108 | -0.67% | 4.1만 |
|---|
| 2025.10.15 | ₩51,695 | ₩51,936 | ₩51,201 | ₩51,395 | -0.58% | 2.3만 |
|---|
| 2025.10.14 | ₩50,747 | ₩51,548 | ₩50,602 | ₩51,255 | +1.00% | 3.2만 |
|---|
| 2025.10.13 | ₩51,662 | ₩51,679 | ₩51,468 | ₩51,548 | -0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩52,483 | ₩52,497 | ₩50,841 | ₩50,841 | -3.13% | 1.6만 |
|---|