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 | ₩55,314 | ₩55,761 | ₩55,314 | ₩55,715 | +0.72% | 6.5천 |
| 2026.10.08 | ₩55,541 | ₩55,641 | ₩54,966 | ₩55,046 | -0.89% | 1.6만 |
| 2026.10.07 | ₩55,407 | ₩55,674 | ₩55,354 | ₩55,621 | +0.39% | 3.5만 |
| 2026.10.06 | ₩55,915 | ₩56,196 | ₩55,915 | ₩56,008 | +0.17% | 2.6만 |
| 2026.10.05 | ₩55,234 | ₩55,474 | ₩55,193 | ₩55,367 | +0.24% | 1.6만 |
| 2026.10.02 | ₩54,886 | ₩55,207 | ₩54,886 | ₩55,033 | +0.27% | 2.6만 |
| 2026.10.01 | ₩54,205 | ₩54,512 | ₩54,058 | ₩54,338 | +0.25% | 4.4만 |
| 2026.09.30 | ₩54,552 | ₩54,672 | ₩54,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,237 |
| -0.58% |
| 5.8만 |
| 2026.09.29 | ₩54,312 | ₩54,445 | ₩54,165 | ₩54,321 | +0.02% | 1만 |
|---|
| 2026.09.28 | ₩54,178 | ₩54,392 | ₩53,924 | ₩54,191 | +0.02% | 2.5만 |
|---|
| 2026.09.25 | ₩54,766 | ₩54,980 | ₩54,672 | ₩54,905 | +0.25% | 3.4만 |
|---|
| 2026.09.24 | ₩54,424 | ₩54,779 | ₩54,352 | ₩54,686 | +0.48% | 1.4만 |
|---|
| 2026.09.23 | ₩54,966 | ₩54,966 | ₩54,672 | ₩54,726 | -0.44% | 2.1만 |
|---|
| 2026.09.22 | ₩54,953 | ₩55,167 | ₩54,953 | ₩55,127 | +0.32% | 1.8만 |
|---|
| 2026.09.21 | ₩53,764 | ₩54,806 | ₩53,764 | ₩54,791 | +1.91% | 1.9만 |
|---|
| 2026.09.18 | ₩53,256 | ₩53,478 | ₩53,156 | ₩53,478 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩53,176 | ₩53,236 | ₩53,136 | ₩53,196 | +0.04% | 2.2만 |
|---|
| 2026.09.16 | ₩52,735 | ₩52,935 | ₩52,187 | ₩52,481 | -0.48% | 2.1만 |
|---|
| 2026.09.15 | ₩52,468 | ₩52,481 | ₩52,321 | ₩52,361 | -0.20% | 2.4만 |
|---|
| 2026.09.14 | ₩52,682 | ₩52,922 | ₩52,488 | ₩52,708 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩53,497 | ₩53,523 | ₩53,336 | ₩53,376 | -0.22% | 1.6만 |
|---|
| 2026.09.10 | ₩52,722 | ₩53,096 | ₩52,722 | ₩52,789 | +0.13% | 3만 |
|---|
| 2026.09.09 | ₩53,216 | ₩53,470 | ₩53,208 | ₩53,223 | +0.01% | 2.6만 |
|---|
| 2026.09.08 | ₩53,617 | ₩53,777 | ₩53,510 | ₩53,510 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩54,071 | ₩54,085 | ₩53,817 | ₩53,884 | -0.35% | 2만 |
|---|
| 2026.09.03 | ₩53,604 | ₩54,044 | ₩53,430 | ₩53,991 | +0.72% | 1.8만 |
|---|
| 2026.09.02 | ₩53,336 | ₩53,390 | ₩53,189 | ₩53,216 | -0.23% | 1.8만 |
|---|
| 2026.09.01 | ₩53,537 | ₩53,650 | ₩53,336 | ₩53,470 | -0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩54,018 | ₩54,258 | ₩53,971 | ₩54,258 | +0.45% | 2.8만 |
|---|
| 2026.08.28 | ₩54,819 | ₩55,006 | ₩54,405 | ₩54,419 | -0.73% | 2.7만 |
|---|
| 2026.08.27 | ₩54,793 | ₩54,913 | ₩54,606 | ₩54,873 | +0.15% | 2.1만 |
|---|
| 2026.08.26 | ₩54,044 | ₩54,325 | ₩53,951 | ₩54,235 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,938 | ₩53,978 | ₩53,777 | ₩53,911 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩53,590 | ₩53,757 | ₩53,550 | ₩53,577 | -0.02% | 2.5만 |
|---|
| 2026.08.21 | ₩53,884 | ₩54,125 | ₩53,791 | ₩54,072 | +0.35% | 1.7만 |
|---|
| 2026.08.20 | ₩54,145 | ₩54,298 | ₩53,697 | ₩53,724 | -0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩54,512 | ₩54,606 | ₩54,312 | ₩54,428 | -0.15% | 2.9만 |
|---|
| 2026.08.18 | ₩54,806 | ₩54,900 | ₩54,646 | ₩54,664 | -0.26% | 3만 |
|---|
| 2026.08.17 | ₩55,808 | ₩55,808 | ₩55,594 | ₩55,594 | -0.38% | 3.9만 |
|---|
| 2026.08.14 | ₩55,982 | ₩56,008 | ₩55,701 | ₩55,721 | -0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩55,955 | ₩56,182 | ₩55,876 | ₩56,038 | +0.15% | 2.8만 |
|---|
| 2026.08.12 | ₩55,835 | ₩55,835 | ₩55,581 | ₩55,581 | -0.45% | 1.7만 |
|---|
| 2026.08.11 | ₩55,487 | ₩55,735 | ₩55,314 | ₩55,398 | -0.16% | 1.9만 |
|---|
| 2026.08.10 | ₩55,461 | ₩55,621 | ₩55,367 | ₩55,389 | -0.13% | 1.6만 |
|---|
| 2026.08.07 | ₩55,300 | ₩55,474 | ₩55,287 | ₩55,449 | +0.27% | 1.7만 |
|---|
| 2026.08.06 | ₩55,327 | ₩55,541 | ₩54,900 | ₩54,900 | -0.77% | 3.8만 |
|---|
| 2026.08.05 | ₩55,501 | ₩55,501 | ₩55,046 | ₩55,046 | -0.82% | 2.9만 |
|---|
| 2026.08.04 | ₩53,857 | ₩54,940 | ₩53,857 | ₩54,766 | +1.69% | 3만 |
|---|
| 2026.08.03 | ₩52,588 | ₩53,376 | ₩52,588 | ₩53,336 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩52,321 | ₩52,321 | ₩51,613 | ₩52,241 | -0.15% | 1.8만 |
|---|
| 2026.07.30 | ₩51,546 | ₩51,813 | ₩51,239 | ₩51,786 | +0.47% | 1.6만 |
|---|
| 2026.07.29 | ₩51,272 | ₩51,793 | ₩50,637 | ₩50,637 | -1.24% | 2.2만 |
|---|
| 2026.07.28 | ₩51,105 | ₩51,800 | ₩51,078 | ₩51,666 | +1.10% | 5.6만 |
|---|
| 2026.07.27 | ₩52,000 | ₩52,000 | ₩51,586 | ₩52,000 | 0.00% | 3.1만 |
|---|
| 2026.07.24 | ₩51,987 | ₩52,281 | ₩51,786 | ₩51,885 | -0.20% | 2만 |
|---|
| 2026.07.23 | ₩52,054 | ₩52,241 | ₩51,867 | ₩52,201 | +0.28% | 2.5만 |
|---|
| 2026.07.22 | ₩52,802 | ₩52,949 | ₩52,762 | ₩52,870 | +0.13% | 2만 |
|---|
| 2026.07.21 | ₩53,098 | ₩53,336 | ₩52,989 | ₩53,189 | +0.17% | 2.5만 |
|---|
| 2026.07.20 | ₩52,882 | ₩52,949 | ₩52,628 | ₩52,628 | -0.48% | 2.6만 |
|---|
| 2026.07.17 | ₩52,214 | ₩52,855 | ₩52,214 | ₩52,495 | +0.54% | 2.2만 |
|---|
| 2026.07.16 | ₩53,176 | ₩53,483 | ₩53,009 | ₩53,163 | -0.03% | 1.8만 |
|---|
| 2026.07.15 | ₩53,764 | ₩53,764 | ₩53,256 | ₩53,750 | -0.02% | 2.2만 |
|---|
| 2026.07.14 | ₩53,323 | ₩53,724 | ₩53,323 | ₩53,644 | +0.60% | 3.5만 |
|---|
| 2026.07.13 | ₩53,550 | ₩53,670 | ₩53,136 | ₩53,136 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩53,897 | ₩53,964 | ₩53,550 | ₩53,924 | +0.05% | 1.9만 |
|---|
| 2026.07.09 | ₩53,497 | ₩53,978 | ₩53,497 | ₩53,884 | +0.72% | 2.3만 |
|---|
| 2026.07.08 | ₩53,203 | ₩53,443 | ₩52,976 | ₩53,443 | +0.45% | 2.8만 |
|---|
| 2026.07.07 | ₩53,323 | ₩53,670 | ₩53,216 | ₩53,510 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩53,777 | ₩54,018 | ₩53,764 | ₩53,978 | +0.37% | 2만 |
|---|
| 2026.07.02 | ₩53,831 | ₩53,911 | ₩52,976 | ₩53,256 | -1.07% | 2.1만 |
|---|
| 2026.07.01 | ₩53,563 | ₩53,771 | ₩53,505 | ₩53,505 | -0.11% | 2.2만 |
|---|
| 2026.06.30 | ₩53,123 | ₩53,451 | ₩53,076 | ₩53,451 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩52,267 | ₩52,695 | ₩52,074 | ₩52,676 | +0.78% | 2.2만 |
|---|
| 2026.06.26 | ₩51,733 | ₩52,361 | ₩51,733 | ₩52,040 | +0.59% | 2.3만 |
|---|
| 2026.06.25 | ₩52,842 | ₩52,842 | ₩52,094 | ₩52,134 | -1.34% | 2.9만 |
|---|
| 2026.06.24 | ₩52,601 | ₩53,163 | ₩52,521 | ₩52,588 | -0.03% | 2.4만 |
|---|
| 2026.06.23 | ₩53,042 | ₩53,069 | ₩52,508 | ₩52,508 | -1.01% | 5.1만 |
|---|
| 2026.06.22 | ₩53,991 | ₩53,991 | ₩53,470 | ₩53,577 | -0.77% | 4.1만 |
|---|
| 2026.06.18 | ₩53,777 | ₩54,085 | ₩53,777 | ₩53,991 | +0.40% | 2.2만 |
|---|
| 2026.06.17 | ₩53,877 | ₩54,058 | ₩53,243 | ₩53,243 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩53,938 | ₩53,978 | ₩53,644 | ₩53,657 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩53,577 | ₩54,004 | ₩53,577 | ₩53,884 | +0.57% | 4.7만 |
|---|
| 2026.06.12 | ₩52,601 | ₩52,909 | ₩52,428 | ₩52,655 | +0.10% | 1.8만 |
|---|
| 2026.06.11 | ₩51,653 | ₩52,480 | ₩51,466 | ₩52,414 | +1.47% | 1.1만 |
|---|
| 2026.06.10 | ₩52,348 | ₩52,457 | ₩51,399 | ₩51,412 | -1.79% | 1.5만 |
|---|
| 2026.06.09 | ₩52,695 | ₩52,708 | ₩51,720 | ₩52,334 | -0.68% | 4만 |
|---|
| 2026.06.08 | ₩52,748 | ₩53,056 | ₩52,535 | ₩52,535 | -0.41% | 9.1천 |
|---|
| 2026.06.05 | ₩53,523 | ₩53,523 | ₩52,441 | ₩52,441 | -2.02% | 9.7천 |
|---|
| 2026.06.04 | ₩53,610 | ₩54,191 | ₩53,610 | ₩54,085 | +0.88% | 2.6만 |
|---|
| 2026.06.03 | ₩54,058 | ₩54,105 | ₩53,964 | ₩53,964 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩54,378 | ₩54,652 | ₩54,378 | ₩54,432 | +0.10% | 1.5만 |
|---|
| 2026.06.01 | ₩54,098 | ₩54,539 | ₩53,884 | ₩54,352 | +0.47% | 2.3만 |
|---|
| 2026.05.29 | ₩53,924 | ₩53,924 | ₩53,457 | ₩53,750 | -0.32% | 2.7만 |
|---|
| 2026.05.28 | ₩53,109 | ₩53,630 | ₩52,922 | ₩53,630 | +0.98% | 3.8만 |
|---|
| 2026.05.27 | ₩52,976 | ₩53,069 | ₩52,869 | ₩52,909 | -0.13% | 2.3만 |
|---|
| 2026.05.26 | ₩53,310 | ₩53,403 | ₩53,136 | ₩53,243 | -0.13% | 3.4만 |
|---|
| 2026.05.22 | ₩52,989 | ₩53,229 | ₩52,922 | ₩52,989 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩52,615 | ₩52,882 | ₩52,388 | ₩52,829 | +0.41% | 2.9만 |
|---|
| 2026.05.20 | ₩52,161 | ₩52,782 | ₩52,080 | ₩52,695 | +1.02% | 3.1만 |
|---|
| 2026.05.19 | ₩51,746 | ₩52,080 | ₩51,693 | ₩51,853 | +0.21% | 2.5만 |
|---|
| 2026.05.18 | ₩52,241 | ₩52,241 | ₩51,855 | ₩52,153 | -0.17% | 2.4만 |
|---|
| 2026.05.15 | ₩52,214 | ₩52,588 | ₩52,214 | ₩52,217 | +0.01% | 2.3만 |
|---|
| 2026.05.14 | ₩52,481 | ₩52,944 | ₩52,481 | ₩52,944 | +0.88% | 2.8만 |
|---|
| 2026.05.13 | ₩52,014 | ₩52,348 | ₩51,974 | ₩52,219 | +0.40% | 1.2만 |
|---|
| 2026.05.12 | ₩51,720 | ₩52,039 | ₩51,626 | ₩52,039 | +0.62% | 3.2만 |
|---|
| 2026.05.11 | ₩51,987 | ₩52,107 | ₩51,840 | ₩51,913 | -0.14% | 1.8만 |
|---|
| 2026.05.08 | ₩52,241 | ₩52,341 | ₩52,174 | ₩52,174 | -0.13% | 1.9만 |
|---|
| 2026.05.07 | ₩52,588 | ₩52,615 | ₩52,014 | ₩52,134 | -0.86% | 1.6만 |
|---|
| 2026.05.06 | ₩52,014 | ₩52,454 | ₩51,907 | ₩52,454 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩51,893 | ₩52,027 | ₩51,867 | ₩51,867 | -0.05% | 3.6만 |
|---|
| 2026.05.04 | ₩52,214 | ₩52,214 | ₩51,800 | ₩51,827 | -0.74% | 9.4천 |
|---|
| 2026.05.01 | ₩52,294 | ₩52,428 | ₩52,149 | ₩52,149 | -0.28% | 3.4만 |
|---|
| 2026.04.30 | ₩51,599 | ₩52,080 | ₩51,419 | ₩52,080 | +0.93% | 8.4천 |
|---|
| 2026.04.29 | ₩51,479 | ₩51,586 | ₩51,272 | ₩51,493 | +0.03% | 3.3만 |
|---|
| 2026.04.28 | ₩51,626 | ₩51,786 | ₩51,546 | ₩51,724 | +0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩52,014 | ₩52,321 | ₩52,014 | ₩52,321 | +0.59% | 2만 |
|---|
| 2026.04.24 | ₩51,786 | ₩52,475 | ₩51,786 | ₩52,416 | +1.22% | 1.3만 |
|---|
| 2026.04.23 | ₩52,201 | ₩52,294 | ₩51,412 | ₩51,880 | -0.61% | 2.5만 |
|---|
| 2026.04.22 | ₩52,134 | ₩52,454 | ₩52,134 | ₩52,454 | +0.62% | 2.2만 |
|---|
| 2026.04.21 | ₩52,080 | ₩52,214 | ₩51,519 | ₩51,626 | -0.87% | 2.4만 |
|---|
| 2026.04.20 | ₩51,907 | ₩51,907 | ₩51,693 | ₩51,893 | -0.03% | 2.1만 |
|---|
| 2026.04.17 | ₩51,493 | ₩52,014 | ₩51,493 | ₩51,899 | +0.79% | 9.4천 |
|---|
| 2026.04.16 | ₩51,105 | ₩51,105 | ₩50,811 | ₩50,958 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩50,738 | ₩51,132 | ₩50,710 | ₩51,132 | +0.78% | 2.4만 |
|---|
| 2026.04.14 | ₩50,330 | ₩50,698 | ₩50,330 | ₩50,635 | +0.61% | 3.4만 |
|---|
| 2026.04.13 | ₩49,221 | ₩50,050 | ₩49,221 | ₩50,050 | +1.68% | 1.5만 |
|---|
| 2026.04.10 | ₩49,462 | ₩49,609 | ₩49,408 | ₩49,428 | -0.07% | 1.4만 |
|---|
| 2026.04.09 | ₩49,114 | ₩49,488 | ₩48,941 | ₩49,435 | +0.65% | 4.9만 |
|---|
| 2026.04.08 | ₩49,341 | ₩49,382 | ₩49,034 | ₩49,181 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩47,391 | ₩47,685 | ₩47,124 | ₩47,685 | +0.62% | 3.3만 |
|---|
| 2026.04.06 | ₩47,471 | ₩47,584 | ₩47,364 | ₩47,556 | +0.18% | 2.5만 |
|---|
| 2026.04.02 | ₩46,990 | ₩47,492 | ₩46,990 | ₩47,444 | +0.97% | 6.2만 |
|---|
| 2026.04.01 | ₩47,404 | ₩47,776 | ₩47,404 | ₩47,511 | +0.23% | 2만 |
|---|
| 2026.03.31 | ₩46,162 | ₩47,043 | ₩46,037 | ₩47,003 | +1.82% | 2.2만 |
|---|
| 2026.03.30 | ₩45,841 | ₩45,934 | ₩45,280 | ₩45,480 | -0.79% | 1.1만 |
|---|
| 2026.03.27 | ₩46,215 | ₩46,309 | ₩45,681 | ₩45,761 | -0.98% | 1.2만 |
|---|
| 2026.03.26 | ₩47,404 | ₩47,417 | ₩46,723 | ₩46,776 | -1.32% | 4.9만 |
|---|
| 2026.03.25 | ₩47,992 | ₩47,997 | ₩47,812 | ₩47,845 | -0.31% | 4.6천 |
|---|
| 2026.03.24 | ₩47,444 | ₩47,658 | ₩47,297 | ₩47,464 | +0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩47,912 | ₩48,299 | ₩47,752 | ₩47,752 | -0.33% | 2.4만 |
|---|
| 2026.03.20 | ₩47,564 | ₩47,564 | ₩46,763 | ₩46,977 | -1.24% | 3.9만 |
|---|
| 2026.03.19 | ₩47,538 | ₩48,045 | ₩47,511 | ₩47,818 | +0.59% | 2.5만 |
|---|
| 2026.03.18 | ₩48,500 | ₩48,500 | ₩47,939 | ₩47,952 | -1.13% | 3.2만 |
|---|
| 2026.03.17 | ₩48,721 | ₩48,728 | ₩48,526 | ₩48,530 | -0.39% | 2만 |
|---|
| 2026.03.16 | ₩48,580 | ₩48,580 | ₩48,259 | ₩48,393 | -0.39% | 2.4만 |
|---|
| 2026.03.13 | ₩48,553 | ₩48,553 | ₩47,765 | ₩47,778 | -1.60% | 42.8만 |
|---|
| 2026.03.12 | ₩48,687 | ₩48,687 | ₩48,232 | ₩48,246 | -0.91% | 35.8만 |
|---|
| 2026.03.11 | ₩49,272 | ₩49,272 | ₩48,941 | ₩49,141 | -0.27% | 1.7만 |
|---|
| 2026.03.10 | ₩49,215 | ₩49,782 | ₩49,178 | ₩49,328 | +0.23% | 2.4만 |
|---|
| 2026.03.09 | ₩48,299 | ₩49,448 | ₩48,299 | ₩49,422 | +2.32% | 3.4만 |
|---|
| 2026.03.06 | ₩48,673 | ₩49,174 | ₩48,673 | ₩48,780 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩49,662 | ₩49,796 | ₩49,041 | ₩49,569 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩49,519 | ₩49,822 | ₩49,475 | ₩49,702 | +0.37% | 5.7만 |
|---|
| 2026.03.03 | ₩48,981 | ₩49,422 | ₩48,446 | ₩49,235 | +0.52% | 2.9만 |
|---|
| 2026.03.02 | ₩49,883 | ₩50,123 | ₩49,729 | ₩49,983 | +0.20% | 2.3만 |
|---|
| 2026.02.27 | ₩49,929 | ₩50,143 | ₩49,836 | ₩50,143 | +0.43% | 1.7만 |
|---|
| 2026.02.26 | ₩50,330 | ₩50,477 | ₩49,903 | ₩50,477 | +0.29% | 2.4만 |
|---|
| 2026.02.25 | ₩50,263 | ₩50,464 | ₩50,223 | ₩50,410 | +0.29% | 2.5만 |
|---|
| 2026.02.24 | ₩49,368 | ₩50,030 | ₩49,368 | ₩50,009 | +1.30% | 3.2만 |
|---|
| 2026.02.23 | ₩50,063 | ₩50,063 | ₩49,339 | ₩49,439 | -1.25% | 1.7만 |
|---|
| 2026.02.20 | ₩50,237 | ₩50,430 | ₩50,116 | ₩50,263 | +0.05% | 1.3만 |
|---|
| 2026.02.19 | ₩49,983 | ₩50,050 | ₩49,822 | ₩50,036 | +0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩49,863 | ₩50,450 | ₩49,863 | ₩50,156 | +0.59% | 3만 |
|---|
| 2026.02.17 | ₩49,502 | ₩50,130 | ₩49,388 | ₩49,943 | +0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩49,609 | ₩49,863 | ₩49,475 | ₩49,609 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩50,464 | ₩50,490 | ₩49,435 | ₩49,475 | -1.96% | 3.7만 |
|---|
| 2026.02.11 | ₩50,370 | ₩50,370 | ₩50,016 | ₩50,317 | -0.11% | 4.8만 |
|---|
| 2026.02.10 | ₩50,410 | ₩50,631 | ₩50,397 | ₩50,397 | -0.03% | 2.2만 |
|---|
| 2026.02.09 | ₩50,223 | ₩50,464 | ₩50,223 | ₩50,317 | +0.19% | 1만 |
|---|
| 2026.02.06 | ₩49,088 | ₩49,836 | ₩49,088 | ₩49,716 | +1.28% | 2.9만 |
|---|
| 2026.02.05 | ₩48,607 | ₩49,168 | ₩48,607 | ₩48,701 | +0.20% | 8천 |
|---|
| 2026.02.04 | ₩49,849 | ₩49,849 | ₩48,887 | ₩49,301 | -1.10% | 3.9만 |
|---|
| 2026.02.03 | ₩50,343 | ₩50,441 | ₩49,809 | ₩50,230 | -0.23% | 3.1만 |
|---|
| 2026.02.02 | ₩50,958 | ₩51,057 | ₩50,878 | ₩50,891 | -0.13% | 3.1만 |
|---|
| 2026.01.30 | ₩50,878 | ₩51,199 | ₩50,664 | ₩50,758 | -0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩50,704 | ₩51,239 | ₩50,504 | ₩51,239 | +1.05% | 2.6만 |
|---|
| 2026.01.28 | ₩51,406 | ₩51,493 | ₩51,319 | ₩51,452 | +0.09% | 1.9만 |
|---|
| 2026.01.27 | ₩51,533 | ₩51,626 | ₩51,466 | ₩51,533 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩51,265 | ₩51,399 | ₩51,265 | ₩51,319 | +0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩50,891 | ₩51,072 | ₩50,738 | ₩50,873 | -0.04% | 2.5만 |
|---|
| 2026.01.22 | ₩51,105 | ₩51,105 | ₩50,811 | ₩50,918 | -0.37% | 1.7만 |
|---|
| 2026.01.21 | ₩50,597 | ₩50,971 | ₩50,247 | ₩50,665 | +0.13% | 1.7만 |
|---|
| 2026.01.20 | ₩50,678 | ₩50,811 | ₩50,303 | ₩50,343 | -0.66% | 2.7만 |
|---|
| 2026.01.16 | ₩51,379 | ₩51,633 | ₩51,332 | ₩51,452 | +0.14% | 2.6만 |
|---|
| 2026.01.15 | ₩51,706 | ₩51,746 | ₩51,292 | ₩51,359 | -0.67% | 3.2만 |
|---|
| 2026.01.14 | ₩51,452 | ₩51,452 | ₩50,794 | ₩51,118 | -0.65% | 1.5만 |
|---|
| 2026.01.13 | ₩51,773 | ₩51,840 | ₩51,519 | ₩51,728 | -0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩51,626 | ₩51,820 | ₩51,626 | ₩51,769 | +0.28% | 1.8만 |
|---|
| 2026.01.09 | ₩51,631 | ₩51,760 | ₩51,586 | ₩51,626 | -0.01% | 1.6만 |
|---|
| 2026.01.08 | ₩51,706 | ₩51,706 | ₩51,319 | ₩51,439 | -0.52% | 2.3만 |
|---|
| 2026.01.07 | ₩51,945 | ₩52,187 | ₩51,800 | ₩51,832 | -0.22% | 2.6만 |
|---|
| 2026.01.06 | ₩51,652 | ₩51,960 | ₩51,559 | ₩51,921 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩51,359 | ₩51,639 | ₩51,359 | ₩51,479 | +0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩51,319 | ₩51,319 | ₩50,878 | ₩51,145 | -0.34% | 3.1만 |
|---|
| 2025.12.31 | ₩51,212 | ₩51,285 | ₩50,998 | ₩50,998 | -0.42% | 6.1천 |
|---|
| 2025.12.30 | ₩51,501 | ₩51,559 | ₩51,426 | ₩51,426 | -0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩51,693 | ₩51,693 | ₩51,506 | ₩51,666 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩51,786 | ₩51,800 | ₩51,666 | ₩51,786 | 0.00% | 2.1만 |
|---|
| 2025.12.24 | ₩51,519 | ₩51,740 | ₩51,519 | ₩51,720 | +0.39% | 3.3천 |
|---|
| 2025.12.23 | ₩51,239 | ₩51,573 | ₩51,239 | ₩51,573 | +0.65% | 3.6만 |
|---|
| 2025.12.22 | ₩51,346 | ₩51,426 | ₩51,311 | ₩51,399 | +0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩50,838 | ₩51,050 | ₩50,778 | ₩51,046 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩50,386 | ₩50,712 | ₩50,317 | ₩50,424 | +0.07% | 2만 |
|---|
| 2025.12.17 | ₩50,698 | ₩50,698 | ₩49,943 | ₩49,943 | -1.49% | 2.1만 |
|---|
| 2025.12.16 | ₩50,504 | ₩50,784 | ₩50,454 | ₩50,718 | +0.42% | 3.4만 |
|---|
| 2025.12.15 | ₩51,118 | ₩51,118 | ₩50,668 | ₩50,691 | -0.84% | 2.9만 |
|---|
| 2025.12.12 | ₩51,426 | ₩51,426 | ₩51,025 | ₩51,078 | -0.68% | 4.1만 |
|---|
| 2025.12.11 | ₩51,786 | ₩52,090 | ₩51,630 | ₩52,067 | +0.54% | 2.6만 |
|---|
| 2025.12.10 | ₩51,639 | ₩52,120 | ₩51,609 | ₩52,027 | +0.75% | 2만 |
|---|
| 2025.12.09 | ₩51,947 | ₩51,947 | ₩51,666 | ₩51,685 | -0.50% | 2.2만 |
|---|
| 2025.12.08 | ₩52,187 | ₩52,187 | ₩51,869 | ₩51,947 | -0.46% | 3.5만 |
|---|
| 2025.12.05 | ₩52,274 | ₩52,274 | ₩51,987 | ₩52,094 | -0.35% | 2.1만 |
|---|
| 2025.12.04 | ₩51,880 | ₩51,987 | ₩51,827 | ₩51,974 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩51,455 | ₩51,867 | ₩51,455 | ₩51,800 | +0.67% | 3.6만 |
|---|
| 2025.12.02 | ₩51,960 | ₩52,000 | ₩51,718 | ₩51,807 | -0.30% | 3.1만 |
|---|
| 2025.12.01 | ₩51,613 | ₩51,827 | ₩51,586 | ₩51,586 | -0.05% | 1.5만 |
|---|
| 2025.11.28 | ₩51,733 | ₩51,988 | ₩51,733 | ₩51,988 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩51,519 | ₩51,828 | ₩51,466 | ₩51,666 | +0.29% | 2.4만 |
|---|
| 2025.11.25 | ₩50,531 | ₩51,220 | ₩50,464 | ₩51,220 | +1.36% | 4.1만 |
|---|
| 2025.11.24 | ₩49,969 | ₩50,664 | ₩49,969 | ₩50,651 | +1.36% | 3.6만 |
|---|
| 2025.11.21 | ₩49,052 | ₩50,047 | ₩49,052 | ₩49,689 | +1.30% | 5.9만 |
|---|
| 2025.11.20 | ₩50,971 | ₩51,364 | ₩49,315 | ₩49,315 | -3.25% | 4만 |
|---|
| 2025.11.19 | ₩49,929 | ₩50,549 | ₩49,929 | ₩50,317 | +0.78% | 3.5만 |
|---|
| 2025.11.18 | ₩50,263 | ₩50,303 | ₩49,769 | ₩49,983 | -0.56% | 3.2만 |
|---|
| 2025.11.17 | ₩50,878 | ₩51,128 | ₩50,197 | ₩50,464 | -0.81% | 3.8만 |
|---|
| 2025.11.14 | ₩50,678 | ₩51,479 | ₩50,678 | ₩51,025 | +0.69% | 2.8만 |
|---|
| 2025.11.13 | ₩51,853 | ₩51,889 | ₩51,118 | ₩51,185 | -1.29% | 3.2만 |
|---|
| 2025.11.12 | ₩52,269 | ₩52,269 | ₩52,027 | ₩52,161 | -0.21% | 5.2만 |
|---|
| 2025.11.11 | ₩52,014 | ₩52,318 | ₩51,947 | ₩52,267 | +0.49% | 3.5만 |
|---|
| 2025.11.10 | ₩51,880 | ₩52,348 | ₩51,760 | ₩52,294 | +0.80% | 3.5만 |
|---|
| 2025.11.07 | ₩51,078 | ₩51,452 | ₩50,746 | ₩51,452 | +0.73% | 2.7만 |
|---|
| 2025.11.06 | ₩51,720 | ₩51,720 | ₩51,225 | ₩51,332 | -0.75% | 5.2만 |
|---|
| 2025.11.05 | ₩52,000 | ₩52,281 | ₩51,987 | ₩52,000 | 0.00% | 1.8만 |
|---|
| 2025.11.04 | ₩51,987 | ₩52,414 | ₩51,987 | ₩52,147 | +0.31% | 3.1만 |
|---|
| 2025.11.03 | ₩53,203 | ₩53,203 | ₩52,615 | ₩52,922 | -0.53% | 2.1만 |
|---|
| 2025.10.31 | ₩53,310 | ₩53,310 | ₩52,842 | ₩52,998 | -0.58% | 3.4만 |
|---|
| 2025.10.30 | ₩53,029 | ₩53,403 | ₩52,909 | ₩52,922 | -0.20% | 3.5만 |
|---|
| 2025.10.29 | ₩53,470 | ₩53,617 | ₩53,336 | ₩53,416 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩53,376 | ₩53,537 | ₩53,203 | ₩53,390 | +0.03% | 2.8만 |
|---|
| 2025.10.27 | ₩53,096 | ₩53,283 | ₩53,042 | ₩53,270 | +0.33% | 3.1만 |
|---|
| 2025.10.24 | ₩52,695 | ₩52,775 | ₩52,628 | ₩52,655 | -0.08% | 3.7만 |
|---|
| 2025.10.23 | ₩51,827 | ₩52,361 | ₩51,827 | ₩52,227 | +0.77% | 2.7만 |
|---|
| 2025.10.22 | ₩52,234 | ₩52,234 | ₩51,533 | ₩51,800 | -0.83% | 7.7천 |
|---|
| 2025.10.21 | ₩51,893 | ₩52,147 | ₩51,880 | ₩52,080 | +0.36% | 3만 |
|---|
| 2025.10.20 | ₩51,720 | ₩52,040 | ₩51,720 | ₩52,040 | +0.62% | 1.7천 |
|---|
| 2025.10.17 | ₩51,052 | ₩51,466 | ₩50,838 | ₩51,395 | +0.67% | 1.8만 |
|---|
| 2025.10.16 | ₩51,479 | ₩51,773 | ₩50,838 | ₩51,132 | -0.67% | 4.1만 |
|---|
| 2025.10.15 | ₩51,720 | ₩51,960 | ₩51,225 | ₩51,419 | -0.58% | 2.3만 |
|---|
| 2025.10.14 | ₩50,771 | ₩51,573 | ₩50,625 | ₩51,279 | +1.00% | 3.2만 |
|---|
| 2025.10.13 | ₩51,686 | ₩51,704 | ₩51,493 | ₩51,573 | -0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩52,508 | ₩52,521 | ₩50,865 | ₩50,865 | -3.13% | 1.6만 |
|---|