시장 데이터를 불러오는 중
전체 종목
Pinnacle Focused Opportunities ETF 과거 주가
Pinnacle Focused Opportunities ETF · FCUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pinnacle Focused Opportunities ETF · FCUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,871 | ₩59,226 | ₩58,254 | ₩59,152 | +0.48% | 1.9만 |
| 2026.10.08 | ₩59,179 | ₩59,293 | ₩57,918 | ₩58,200 | -1.65% | 1.1만 |
| 2026.10.07 | ₩58,964 | ₩59,689 | ₩58,964 | ₩59,540 | +0.98% | 1.9만 |
| 2026.10.06 | ₩60,051 | ₩60,346 | ₩59,488 | ₩59,514 | -0.89% | 5.6천 |
| 2026.10.05 | ₩58,683 | ₩59,622 | ₩58,486 | ₩59,470 | +1.34% | 1.7만 |
| 2026.10.02 | ₩58,093 | ₩58,991 | ₩58,093 | ₩58,830 | +1.27% | 3.6만 |
| 2026.10.01 | ₩56,778 | ₩57,945 | ₩56,761 | ₩57,819 | +1.83% | 1.3만 |
| 2026.09.30 | ₩56,872 | ₩57,060 | ₩56,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,728 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩56,215 | ₩56,396 | ₩56,169 | ₩56,354 | +0.25% | 3.7만 |
|---|
| 2026.09.28 | ₩55,953 | ₩56,262 | ₩55,430 | ₩56,111 | +0.28% | 1.4만 |
|---|
| 2026.09.25 | ₩56,979 | ₩57,180 | ₩56,543 | ₩56,965 | -0.03% | 7천 |
|---|
| 2026.09.24 | ₩56,335 | ₩57,033 | ₩56,335 | ₩56,738 | +0.71% | 5.8만 |
|---|
| 2026.09.23 | ₩56,711 | ₩56,711 | ₩55,963 | ₩56,389 | -0.57% | 1만 |
|---|
| 2026.09.22 | ₩55,980 | ₩56,818 | ₩55,980 | ₩56,482 | +0.90% | 2.7만 |
|---|
| 2026.09.21 | ₩54,940 | ₩56,174 | ₩54,940 | ₩55,973 | +1.88% | 4.2만 |
|---|
| 2026.09.18 | ₩54,283 | ₩54,283 | ₩53,572 | ₩54,093 | -0.35% | 1.1만 |
|---|
| 2026.09.17 | ₩53,639 | ₩54,055 | ₩53,626 | ₩53,983 | +0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩51,560 | ₩52,285 | ₩51,560 | ₩51,941 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩50,715 | ₩51,292 | ₩50,715 | ₩51,229 | +1.01% | 3.4천 |
|---|
| 2026.09.14 | ₩50,702 | ₩51,185 | ₩50,219 | ₩50,768 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩51,453 | ₩52,003 | ₩51,453 | ₩51,723 | +0.52% | 8.3만 |
|---|
| 2026.09.10 | ₩51,238 | ₩51,346 | ₩50,938 | ₩50,938 | -0.59% | 5.1천 |
|---|
| 2026.09.09 | ₩51,815 | ₩52,104 | ₩51,815 | ₩51,901 | +0.17% | 7.2천 |
|---|
| 2026.09.08 | ₩50,595 | ₩51,493 | ₩50,246 | ₩51,111 | +1.02% | 3.9천 |
|---|
| 2026.09.04 | ₩49,642 | ₩50,391 | ₩49,642 | ₩50,391 | +1.51% | 3.1천 |
|---|
| 2026.09.03 | ₩48,623 | ₩49,417 | ₩47,925 | ₩49,417 | +1.63% | 7.9천 |
|---|
| 2026.09.02 | ₩48,422 | ₩48,670 | ₩48,059 | ₩48,670 | +0.51% | 7천 |
|---|
| 2026.09.01 | ₩48,931 | ₩48,931 | ₩48,247 | ₩48,573 | -0.73% | 6.3만 |
|---|
| 2026.08.31 | ₩49,401 | ₩49,575 | ₩49,031 | ₩49,320 | -0.16% | 7.4천 |
|---|
| 2026.08.28 | ₩49,991 | ₩50,139 | ₩49,079 | ₩49,129 | -1.73% | 7.8천 |
|---|
| 2026.08.27 | ₩51,064 | ₩51,064 | ₩50,058 | ₩50,391 | -1.32% | 7.5천 |
|---|
| 2026.08.26 | ₩49,186 | ₩50,206 | ₩49,186 | ₩50,102 | +1.86% | 1.6만 |
|---|
| 2026.08.25 | ₩49,629 | ₩49,951 | ₩49,374 | ₩49,467 | -0.33% | 1.1만 |
|---|
| 2026.08.24 | ₩49,280 | ₩49,280 | ₩48,502 | ₩48,964 | -0.64% | 1만 |
|---|
| 2026.08.21 | ₩50,259 | ₩50,447 | ₩50,045 | ₩50,447 | +0.37% | 8.3천 |
|---|
| 2026.08.20 | ₩50,139 | ₩50,816 | ₩50,085 | ₩50,286 | +0.29% | 1.4만 |
|---|
| 2026.08.19 | ₩52,580 | ₩52,580 | ₩50,179 | ₩50,322 | -4.29% | 9.1천 |
|---|
| 2026.08.18 | ₩53,116 | ₩53,525 | ₩51,788 | ₩52,051 | -2.01% | 2.4만 |
|---|
| 2026.08.17 | ₩54,028 | ₩54,872 | ₩54,028 | ₩54,632 | +1.12% | 1.8만 |
|---|
| 2026.08.14 | ₩52,875 | ₩53,370 | ₩52,392 | ₩53,370 | +0.94% | 1.4만 |
|---|
| 2026.08.13 | ₩51,171 | ₩52,700 | ₩51,171 | ₩52,404 | +2.41% | 1.4만 |
|---|
| 2026.08.12 | ₩50,970 | ₩51,527 | ₩50,487 | ₩51,275 | +0.60% | 9.4천 |
|---|
| 2026.08.11 | ₩49,548 | ₩49,770 | ₩49,320 | ₩49,594 | +0.09% | 3.8천 |
|---|
| 2026.08.10 | ₩49,763 | ₩50,078 | ₩49,570 | ₩49,570 | -0.39% | 6.4천 |
|---|
| 2026.08.07 | ₩49,776 | ₩49,776 | ₩48,683 | ₩49,586 | -0.38% | 5.1천 |
|---|
| 2026.08.06 | ₩48,328 | ₩50,071 | ₩48,328 | ₩49,275 | +1.96% | 1.3만 |
|---|
| 2026.08.05 | ₩50,769 | ₩51,373 | ₩49,776 | ₩49,776 | -1.96% | 1.2만 |
|---|
| 2026.08.04 | ₩50,313 | ₩51,641 | ₩50,045 | ₩51,326 | +2.01% | 2.9만 |
|---|
| 2026.08.03 | ₩46,691 | ₩49,562 | ₩46,691 | ₩49,347 | +5.69% | 2.6만 |
|---|
| 2026.07.31 | ₩50,554 | ₩50,729 | ₩47,939 | ₩48,314 | -4.43% | 2.2만 |
|---|
| 2026.07.30 | ₩45,685 | ₩47,845 | ₩45,685 | ₩47,845 | +4.73% | 1.6만 |
|---|
| 2026.07.29 | ₩45,752 | ₩46,068 | ₩43,298 | ₩43,419 | -5.10% | 6만 |
|---|
| 2026.07.28 | ₩46,463 | ₩46,463 | ₩43,848 | ₩45,176 | -2.77% | 5.7만 |
|---|
| 2026.07.27 | ₩49,750 | ₩49,924 | ₩46,878 | ₩48,318 | -2.88% | 1.8만 |
|---|
| 2026.07.24 | ₩51,708 | ₩51,990 | ₩49,039 | ₩49,280 | -4.70% | 2.2만 |
|---|
| 2026.07.23 | ₩51,748 | ₩53,331 | ₩51,748 | ₩52,177 | +0.83% | 9.3천 |
|---|
| 2026.07.22 | ₩51,319 | ₩52,902 | ₩51,319 | ₩52,164 | +1.65% | 1.3만 |
|---|
| 2026.07.21 | ₩51,212 | ₩52,244 | ₩50,876 | ₩52,240 | +2.01% | 9.9천 |
|---|
| 2026.07.20 | ₩49,897 | ₩50,300 | ₩48,958 | ₩48,958 | -1.88% | 2.8만 |
|---|
| 2026.07.17 | ₩47,013 | ₩49,575 | ₩46,651 | ₩48,891 | +3.99% | 9천 |
|---|
| 2026.07.16 | ₩50,259 | ₩50,259 | ₩48,167 | ₩48,328 | -3.84% | 4.7만 |
|---|
| 2026.07.15 | ₩53,371 | ₩53,908 | ₩49,756 | ₩51,501 | -3.50% | 4.3만 |
|---|
| 2026.07.14 | ₩53,586 | ₩53,934 | ₩52,928 | ₩53,364 | -0.41% | 6.6천 |
|---|
| 2026.07.13 | ₩52,553 | ₩52,553 | ₩51,373 | ₩51,681 | -1.66% | 3.4만 |
|---|
| 2026.07.10 | ₩53,613 | ₩53,943 | ₩53,143 | ₩53,578 | -0.07% | 5.5천 |
|---|
| 2026.07.09 | ₩54,712 | ₩55,370 | ₩54,322 | ₩54,322 | -0.71% | 6.8천 |
|---|
| 2026.07.08 | ₩52,030 | ₩52,835 | ₩51,527 | ₩52,835 | +1.55% | 1.3만 |
|---|
| 2026.07.07 | ₩52,553 | ₩52,848 | ₩50,648 | ₩51,775 | -1.48% | 5.9만 |
|---|
| 2026.07.06 | ₩54,297 | ₩56,027 | ₩54,297 | ₩54,551 | +0.47% | 1.4만 |
|---|
| 2026.07.02 | ₩57,851 | ₩58,066 | ₩52,513 | ₩53,197 | -8.05% | 5.4만 |
|---|
| 2026.07.01 | ₩58,012 | ₩58,964 | ₩57,757 | ₩57,811 | -0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩59,300 | ₩60,279 | ₩59,300 | ₩60,139 | +1.42% | 1.6만 |
|---|
| 2026.06.29 | ₩57,972 | ₩58,911 | ₩56,443 | ₩58,782 | +1.40% | 2.2만 |
|---|
| 2026.06.26 | ₩59,031 | ₩59,031 | ₩57,543 | ₩57,623 | -2.39% | 3.7만 |
|---|
| 2026.06.25 | ₩61,339 | ₩61,339 | ₩59,031 | ₩60,480 | -1.40% | 1.1만 |
|---|
| 2026.06.24 | ₩59,286 | ₩59,930 | ₩58,307 | ₩58,951 | -0.57% | 1.1만 |
|---|
| 2026.06.23 | ₩59,434 | ₩60,775 | ₩59,040 | ₩60,266 | +1.40% | 2.9만 |
|---|
| 2026.06.22 | ₩62,197 | ₩62,680 | ₩61,701 | ₩62,628 | +0.69% | 1.8만 |
|---|
| 2026.06.18 | ₩61,379 | ₩61,446 | ₩60,628 | ₩61,365 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩60,319 | ₩61,318 | ₩59,823 | ₩59,823 | -0.82% | 7.4천 |
|---|
| 2026.06.16 | ₩61,070 | ₩61,748 | ₩59,541 | ₩59,541 | -2.50% | 1.2만 |
|---|
| 2026.06.15 | ₩61,137 | ₩61,392 | ₩60,628 | ₩61,164 | +0.04% | 2.9만 |
|---|
| 2026.06.12 | ₩59,031 | ₩60,654 | ₩59,031 | ₩60,252 | +2.07% | 9.8만 |
|---|
| 2026.06.11 | ₩57,690 | ₩59,219 | ₩57,690 | ₩59,219 | +2.65% | 1.6만 |
|---|
| 2026.06.10 | ₩56,698 | ₩58,616 | ₩56,698 | ₩56,778 | +0.14% | 6.5천 |
|---|
| 2026.06.09 | ₩59,595 | ₩59,595 | ₩55,329 | ₩57,468 | -3.57% | 1.3만 |
|---|
| 2026.06.08 | ₩59,139 | ₩59,179 | ₩58,318 | ₩59,031 | -0.18% | 8.4천 |
|---|
| 2026.06.05 | ₩60,480 | ₩60,480 | ₩57,261 | ₩57,690 | -4.61% | 4.2만 |
|---|
| 2026.06.04 | ₩61,043 | ₩62,569 | ₩60,212 | ₩61,956 | +1.49% | 4.8만 |
|---|
| 2026.06.03 | ₩63,002 | ₩63,699 | ₩62,418 | ₩63,163 | +0.26% | 2.8만 |
|---|
| 2026.06.02 | ₩60,936 | ₩62,599 | ₩60,936 | ₩62,599 | +2.73% | 1.6만 |
|---|
| 2026.06.01 | ₩59,742 | ₩61,157 | ₩59,742 | ₩60,654 | +1.53% | 1.6만 |
|---|
| 2026.05.29 | ₩60,641 | ₩60,641 | ₩59,152 | ₩59,894 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩61,298 | ₩63,310 | ₩59,709 | ₩60,145 | -1.88% | 7.6천 |
|---|
| 2026.05.27 | ₩61,298 | ₩61,298 | ₩59,159 | ₩60,346 | -1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩60,829 | ₩61,446 | ₩60,333 | ₩60,869 | +0.07% | 3만 |
|---|
| 2026.05.22 | ₩59,689 | ₩59,742 | ₩59,152 | ₩59,211 | -0.80% | 10.9만 |
|---|
| 2026.05.21 | ₩57,905 | ₩59,112 | ₩57,905 | ₩59,085 | +2.04% | 3만 |
|---|
| 2026.05.20 | ₩57,730 | ₩58,026 | ₩57,422 | ₩57,637 | -0.16% | 1.7만 |
|---|
| 2026.05.19 | ₩55,826 | ₩57,422 | ₩54,887 | ₩56,778 | +1.71% | 1.3만 |
|---|
| 2026.05.18 | ₩60,520 | ₩60,520 | ₩55,906 | ₩56,657 | -6.38% | 2만 |
|---|
| 2026.05.15 | ₩58,562 | ₩59,018 | ₩57,905 | ₩58,777 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩59,890 | ₩60,601 | ₩59,890 | ₩60,185 | +0.49% | 1.8만 |
|---|
| 2026.05.13 | ₩61,231 | ₩61,231 | ₩59,125 | ₩60,239 | -1.62% | 2.2만 |
|---|
| 2026.05.12 | ₩59,850 | ₩60,145 | ₩58,146 | ₩59,941 | +0.15% | 4.3만 |
|---|
| 2026.05.11 | ₩59,568 | ₩61,473 | ₩59,568 | ₩61,271 | +2.86% | 4.3만 |
|---|
| 2026.05.08 | ₩57,683 | ₩58,629 | ₩57,610 | ₩58,499 | +1.41% | 4.9만 |
|---|
| 2026.05.07 | ₩58,723 | ₩58,723 | ₩56,396 | ₩56,730 | -3.39% | 9.7천 |
|---|
| 2026.05.06 | ₩58,750 | ₩58,783 | ₩57,033 | ₩58,669 | -0.14% | 2.8만 |
|---|
| 2026.05.05 | ₩57,784 | ₩59,072 | ₩57,784 | ₩58,550 | +1.33% | 3.2만 |
|---|
| 2026.05.04 | ₩56,778 | ₩57,140 | ₩56,563 | ₩57,025 | +0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩58,562 | ₩58,562 | ₩55,504 | ₩56,192 | -4.05% | 11.2만 |
|---|
| 2026.04.30 | ₩54,551 | ₩55,571 | ₩54,525 | ₩55,561 | +1.85% | 1.9만 |
|---|
| 2026.04.29 | ₩53,961 | ₩54,069 | ₩53,532 | ₩53,697 | -0.49% | 4.1만 |
|---|
| 2026.04.28 | ₩53,210 | ₩53,344 | ₩52,365 | ₩52,835 | -0.71% | 4.9천 |
|---|
| 2026.04.27 | ₩53,814 | ₩54,208 | ₩53,103 | ₩54,208 | +0.73% | 1.4만 |
|---|
| 2026.04.24 | ₩54,136 | ₩54,163 | ₩53,774 | ₩53,815 | -0.59% | 2.5만 |
|---|
| 2026.04.23 | ₩53,814 | ₩54,163 | ₩53,452 | ₩53,661 | -0.28% | 1만 |
|---|
| 2026.04.22 | ₩53,331 | ₩53,653 | ₩52,687 | ₩53,631 | +0.56% | 1.9만 |
|---|
| 2026.04.21 | ₩53,063 | ₩53,123 | ₩52,540 | ₩52,768 | -0.56% | 2만 |
|---|
| 2026.04.20 | ₩52,412 | ₩52,996 | ₩52,070 | ₩52,875 | +0.88% | 3.6만 |
|---|
| 2026.04.17 | ₩52,888 | ₩52,888 | ₩51,762 | ₩52,311 | -1.09% | 1.5만 |
|---|
| 2026.04.16 | ₩52,271 | ₩52,828 | ₩51,800 | ₩52,794 | +1.00% | 10.3만 |
|---|
| 2026.04.15 | ₩52,077 | ₩52,218 | ₩51,305 | ₩51,829 | -0.48% | 1.1만 |
|---|
| 2026.04.14 | ₩52,513 | ₩52,540 | ₩51,668 | ₩52,307 | -0.39% | 2만 |
|---|
| 2026.04.13 | ₩51,574 | ₩52,124 | ₩51,507 | ₩52,016 | +0.86% | 6.6천 |
|---|
| 2026.04.10 | ₩51,064 | ₩51,641 | ₩51,037 | ₩51,264 | +0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩50,849 | ₩51,319 | ₩50,675 | ₩50,963 | +0.22% | 2.6만 |
|---|
| 2026.04.08 | ₩50,675 | ₩51,104 | ₩50,269 | ₩50,710 | +0.07% | 5만 |
|---|
| 2026.04.07 | ₩49,441 | ₩50,152 | ₩49,347 | ₩50,011 | +1.15% | 4.1천 |
|---|
| 2026.04.06 | ₩50,071 | ₩50,112 | ₩49,226 | ₩49,830 | -0.48% | 2.7만 |
|---|
| 2026.04.02 | ₩48,261 | ₩49,629 | ₩48,261 | ₩49,562 | +2.70% | 3.9만 |
|---|
| 2026.04.01 | ₩48,730 | ₩49,776 | ₩48,730 | ₩49,244 | +1.05% | 3.1만 |
|---|
| 2026.03.31 | ₩46,597 | ₩48,234 | ₩46,597 | ₩48,219 | +3.48% | 3.2만 |
|---|
| 2026.03.30 | ₩48,234 | ₩48,234 | ₩45,543 | ₩45,779 | -5.09% | 1.7만 |
|---|
| 2026.03.27 | ₩46,879 | ₩48,100 | ₩46,879 | ₩47,542 | +1.41% | 5.2만 |
|---|
| 2026.03.26 | ₩48,945 | ₩48,945 | ₩47,241 | ₩47,294 | -3.37% | 1.5만 |
|---|
| 2026.03.25 | ₩50,367 | ₩50,554 | ₩49,897 | ₩49,995 | -0.74% | 3.5만 |
|---|
| 2026.03.24 | ₩49,629 | ₩49,897 | ₩49,421 | ₩49,755 | +0.25% | 2.8만 |
|---|
| 2026.03.23 | ₩48,542 | ₩50,326 | ₩48,086 | ₩48,811 | +0.55% | 4.4만 |
|---|
| 2026.03.20 | ₩50,393 | ₩50,621 | ₩46,946 | ₩47,950 | -4.85% | 2.3만 |
|---|
| 2026.03.19 | ₩47,483 | ₩50,702 | ₩47,456 | ₩50,354 | +6.05% | 2만 |
|---|
| 2026.03.18 | ₩49,843 | ₩50,474 | ₩49,495 | ₩49,846 | +0.01% | 14.2만 |
|---|
| 2026.03.17 | ₩49,374 | ₩50,206 | ₩48,663 | ₩50,206 | +1.68% | 2.7만 |
|---|
| 2026.03.16 | ₩48,623 | ₩49,622 | ₩48,556 | ₩48,870 | +0.51% | 2.6만 |
|---|
| 2026.03.13 | ₩48,288 | ₩48,891 | ₩47,054 | ₩47,393 | -1.85% | 6.3천 |
|---|
| 2026.03.12 | ₩48,288 | ₩48,288 | ₩47,214 | ₩47,620 | -1.38% | 1.6만 |
|---|
| 2026.03.11 | ₩49,226 | ₩49,709 | ₩48,784 | ₩49,116 | -0.22% | 1.7만 |
|---|
| 2026.03.10 | ₩48,422 | ₩50,621 | ₩48,422 | ₩49,000 | +1.19% | 5.6만 |
|---|
| 2026.03.09 | ₩44,572 | ₩48,288 | ₩44,572 | ₩47,951 | +7.58% | 2.4만 |
|---|
| 2026.03.06 | ₩46,691 | ₩47,557 | ₩45,404 | ₩45,404 | -2.76% | 2만 |
|---|
| 2026.03.05 | ₩49,213 | ₩49,522 | ₩47,328 | ₩48,230 | -2.00% | 1.2만 |
|---|
| 2026.03.04 | ₩50,809 | ₩50,863 | ₩49,924 | ₩50,274 | -1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩50,474 | ₩50,474 | ₩48,368 | ₩49,564 | -1.80% | 3.2만 |
|---|
| 2026.03.02 | ₩51,936 | ₩53,036 | ₩51,654 | ₩52,988 | +2.02% | 2.1만 |
|---|
| 2026.02.27 | ₩51,922 | ₩56,952 | ₩51,922 | ₩52,513 | +1.14% | 8.7천 |
|---|
| 2026.02.26 | ₩53,210 | ₩53,210 | ₩51,373 | ₩52,828 | -0.72% | 1.5만 |
|---|
| 2026.02.25 | ₩53,237 | ₩53,921 | ₩53,237 | ₩53,411 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩52,164 | ₩52,794 | ₩52,164 | ₩52,352 | +0.36% | 3.8만 |
|---|
| 2026.02.23 | ₩51,990 | ₩52,218 | ₩51,680 | ₩51,971 | -0.04% | 1.3만 |
|---|
| 2026.02.20 | ₩51,359 | ₩52,486 | ₩51,359 | ₩52,117 | +1.48% | 2.8만 |
|---|
| 2026.02.19 | ₩50,943 | ₩51,694 | ₩50,943 | ₩51,657 | +1.40% | 6.9천 |
|---|
| 2026.02.18 | ₩51,252 | ₩52,459 | ₩51,225 | ₩51,780 | +1.03% | 2만 |
|---|
| 2026.02.17 | ₩50,112 | ₩51,480 | ₩49,716 | ₩50,903 | +1.58% | 1.7만 |
|---|
| 2026.02.13 | ₩49,173 | ₩51,426 | ₩49,173 | ₩50,849 | +3.41% | 9.2천 |
|---|
| 2026.02.12 | ₩52,151 | ₩52,177 | ₩49,857 | ₩50,137 | -3.86% | 7.4천 |
|---|
| 2026.02.11 | ₩51,587 | ₩51,775 | ₩50,474 | ₩51,469 | -0.23% | 2.3만 |
|---|
| 2026.02.10 | ₩50,460 | ₩50,836 | ₩50,004 | ₩50,305 | -0.31% | 1.4만 |
|---|
| 2026.02.09 | ₩50,045 | ₩51,421 | ₩50,045 | ₩51,128 | +2.17% | 2만 |
|---|
| 2026.02.06 | ₩49,065 | ₩50,104 | ₩48,589 | ₩50,100 | +2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩47,308 | ₩48,945 | ₩46,946 | ₩47,711 | +0.85% | 3만 |
|---|
| 2026.02.04 | ₩50,368 | ₩50,368 | ₩47,174 | ₩48,399 | -3.91% | 2.3만 |
|---|
| 2026.02.03 | ₩50,454 | ₩50,970 | ₩50,058 | ₩50,812 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩48,448 | ₩50,151 | ₩48,448 | ₩49,803 | +2.80% | 1.2만 |
|---|
| 2026.01.30 | ₩50,340 | ₩50,340 | ₩48,592 | ₩48,592 | -3.47% | 1.7만 |
|---|
| 2026.01.29 | ₩51,198 | ₩51,319 | ₩50,071 | ₩50,393 | -1.57% | 10.1만 |
|---|
| 2026.01.28 | ₩51,212 | ₩51,587 | ₩50,970 | ₩51,292 | +0.16% | 6.8천 |
|---|
| 2026.01.27 | ₩49,803 | ₩50,514 | ₩49,589 | ₩50,428 | +1.26% | 7.1천 |
|---|
| 2026.01.26 | ₩49,872 | ₩52,165 | ₩49,320 | ₩49,398 | -0.95% | 9.1만 |
|---|
| 2026.01.23 | ₩50,608 | ₩50,608 | ₩49,682 | ₩49,905 | -1.39% | 4.1만 |
|---|
| 2026.01.22 | ₩50,568 | ₩50,836 | ₩49,951 | ₩50,541 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩49,696 | ₩50,098 | ₩49,049 | ₩49,927 | +0.46% | 3.6만 |
|---|
| 2026.01.20 | ₩47,925 | ₩49,159 | ₩47,925 | ₩49,045 | +2.34% | 2.6만 |
|---|
| 2026.01.16 | ₩48,569 | ₩48,744 | ₩48,234 | ₩48,513 | -0.12% | 2.5만 |
|---|
| 2026.01.15 | ₩48,583 | ₩48,851 | ₩48,073 | ₩48,082 | -1.03% | 2.3만 |
|---|
| 2026.01.14 | ₩47,858 | ₩47,925 | ₩47,456 | ₩47,803 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩48,288 | ₩48,567 | ₩48,204 | ₩48,204 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩47,214 | ₩48,085 | ₩47,214 | ₩48,069 | +1.81% | 2.3천 |
|---|
| 2026.01.09 | ₩46,745 | ₩47,214 | ₩46,745 | ₩47,193 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩45,681 | ₩45,681 | ₩45,350 | ₩45,575 | -0.23% | 1.5천 |
|---|
| 2026.01.07 | ₩46,074 | ₩46,276 | ₩45,994 | ₩46,119 | +0.10% | 5.3천 |
|---|
| 2026.01.06 | ₩44,679 | ₩46,276 | ₩44,679 | ₩46,269 | +3.56% | 5.6천 |
|---|
| 2026.01.05 | ₩43,968 | ₩44,337 | ₩43,968 | ₩44,337 | +0.84% | 3.4천 |
|---|
| 2026.01.02 | ₩42,922 | ₩44,007 | ₩42,922 | ₩44,007 | +2.53% | 3.4만 |
|---|
| 2025.12.31 | ₩42,278 | ₩42,278 | ₩42,058 | ₩42,091 | -0.44% | 600 |
|---|
| 2025.12.30 | ₩42,808 | ₩42,808 | ₩42,476 | ₩42,476 | -0.78% | 2.5만 |
|---|
| 2025.12.29 | ₩42,466 | ₩42,724 | ₩42,466 | ₩42,724 | +0.61% | 4.5천 |
|---|
| 2025.12.26 | ₩44,948 | ₩44,948 | ₩44,886 | ₩44,886 | -0.14% | 500 |
|---|
| 2025.12.24 | ₩44,973 | ₩44,989 | ₩44,973 | ₩44,989 | +0.04% | 200 |
|---|
| 2025.12.23 | ₩44,525 | ₩44,785 | ₩44,525 | ₩44,785 | +0.58% | 1.7천 |
|---|
| 2025.12.22 | ₩44,867 | ₩44,867 | ₩44,425 | ₩44,666 | -0.45% | 4.2천 |
|---|
| 2025.12.19 | ₩43,338 | ₩44,272 | ₩43,338 | ₩44,241 | +2.08% | 6.6천 |
|---|
| 2025.12.18 | ₩43,043 | ₩43,043 | ₩42,482 | ₩42,482 | -1.30% | 5.2천 |
|---|
| 2025.12.17 | ₩43,258 | ₩43,271 | ₩41,749 | ₩41,749 | -3.49% | 2.8천 |
|---|
| 2025.12.16 | ₩43,204 | ₩43,204 | ₩42,587 | ₩42,941 | -0.61% | 2만 |
|---|
| 2025.12.15 | ₩43,942 | ₩43,942 | ₩43,043 | ₩43,043 | -2.05% | 2.1만 |
|---|
| 2025.12.12 | ₩44,854 | ₩44,854 | ₩43,419 | ₩43,443 | -3.15% | 3.1만 |
|---|
| 2025.12.11 | ₩44,840 | ₩45,524 | ₩44,129 | ₩45,451 | +1.36% | 1.9만 |
|---|
| 2025.12.10 | ₩44,398 | ₩44,879 | ₩44,076 | ₩44,879 | +1.08% | 900 |
|---|
| 2025.12.09 | ₩44,156 | ₩44,344 | ₩44,156 | ₩44,251 | +0.22% | 900 |
|---|
| 2025.12.08 | ₩44,344 | ₩44,344 | ₩44,343 | ₩44,343 | -0.00% | 500 |
|---|
| 2025.12.05 | ₩43,767 | ₩44,304 | ₩43,767 | ₩44,230 | +1.06% | 3.6천 |
|---|
| 2025.12.04 | ₩42,869 | ₩43,820 | ₩42,869 | ₩43,758 | +2.07% | 1.5천 |
|---|
| 2025.12.03 | ₩43,028 | ₩43,259 | ₩43,028 | ₩43,259 | +0.54% | 5천 |
|---|
| 2025.12.02 | ₩44,129 | ₩44,359 | ₩43,455 | ₩43,455 | -1.53% | 7천 |
|---|
| 2025.12.01 | ₩43,164 | ₩43,512 | ₩43,164 | ₩43,338 | +0.40% | 1.6만 |
|---|
| 2025.11.28 | ₩43,982 | ₩44,049 | ₩43,942 | ₩43,991 | +0.02% | 1.1천 |
|---|
| 2025.11.26 | ₩42,708 | ₩43,486 | ₩42,627 | ₩43,192 | +1.13% | 6.8천 |
|---|
| 2025.11.25 | ₩40,307 | ₩42,138 | ₩40,307 | ₩42,138 | +4.54% | 900 |
|---|
| 2025.11.24 | ₩40,977 | ₩41,706 | ₩40,977 | ₩41,706 | +1.78% | 3.3천 |
|---|
| 2025.11.21 | ₩38,831 | ₩39,444 | ₩38,000 | ₩39,444 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩43,177 | ₩43,177 | ₩39,078 | ₩39,078 | -9.49% | 5.2만 |
|---|
| 2025.11.19 | ₩41,192 | ₩42,022 | ₩41,138 | ₩41,657 | +1.13% | 3.1천 |
|---|
| 2025.11.18 | ₩40,709 | ₩41,228 | ₩40,575 | ₩41,031 | +0.79% | 8천 |
|---|
| 2025.11.17 | ₩42,614 | ₩42,667 | ₩41,447 | ₩41,868 | -1.75% | 4.7천 |
|---|
| 2025.11.14 | ₩40,937 | ₩43,110 | ₩40,937 | ₩42,481 | +3.77% | 7.1천 |
|---|
| 2025.11.13 | ₩44,934 | ₩44,934 | ₩42,077 | ₩42,427 | -5.58% | 26.6만 |
|---|
| 2025.11.12 | ₩46,269 | ₩46,269 | ₩45,538 | ₩45,637 | -1.37% | 1.1천 |
|---|
| 2025.11.11 | ₩46,369 | ₩46,369 | ₩45,633 | ₩45,633 | -1.59% | 1천 |
|---|
| 2025.11.10 | ₩47,335 | ₩47,335 | ₩46,396 | ₩47,062 | -0.58% | 22만 |
|---|
| 2025.11.07 | ₩43,217 | ₩45,460 | ₩43,083 | ₩45,460 | +5.19% | 6.9천 |
|---|
| 2025.11.06 | ₩46,825 | ₩46,825 | ₩44,995 | ₩45,062 | -3.77% | 1.6만 |
|---|
| 2025.11.05 | ₩46,048 | ₩47,121 | ₩45,866 | ₩46,557 | +1.11% | 9.6천 |
|---|
| 2025.11.04 | ₩45,752 | ₩46,504 | ₩45,001 | ₩45,082 | -1.47% | 1.4만 |
|---|
| 2025.11.03 | ₩47,469 | ₩47,644 | ₩46,678 | ₩47,485 | +0.03% | 1.5만 |
|---|
| 2025.10.31 | ₩47,228 | ₩47,577 | ₩46,265 | ₩46,969 | -0.55% | 1.6만 |
|---|
| 2025.10.30 | ₩46,745 | ₩46,954 | ₩45,873 | ₩46,084 | -1.41% | 1.2만 |
|---|
| 2025.10.29 | ₩46,356 | ₩47,630 | ₩46,356 | ₩47,349 | +2.14% | 3.7만 |
|---|
| 2025.10.28 | ₩45,270 | ₩45,685 | ₩45,109 | ₩45,457 | +0.41% | 2.4만 |
|---|
| 2025.10.27 | ₩45,873 | ₩45,873 | ₩45,001 | ₩45,290 | -1.27% | 2.4만 |
|---|
| 2025.10.24 | ₩44,451 | ₩45,028 | ₩44,451 | ₩44,852 | +0.90% | 6.8만 |
|---|
| 2025.10.23 | ₩41,943 | ₩43,419 | ₩41,943 | ₩42,949 | +2.40% | 2.2만 |
|---|
| 2025.10.22 | ₩42,627 | ₩42,681 | ₩40,347 | ₩41,444 | -2.78% | 1만 |
|---|
| 2025.10.21 | ₩43,083 | ₩43,203 | ₩42,775 | ₩42,948 | -0.31% | 3.3천 |
|---|
| 2025.10.20 | ₩44,250 | ₩44,277 | ₩43,861 | ₩43,884 | -0.83% | 1.7만 |
|---|
| 2025.10.17 | ₩43,191 | ₩43,459 | ₩42,949 | ₩43,394 | +0.47% | 5.4천 |
|---|
| 2025.10.16 | ₩44,471 | ₩44,760 | ₩43,700 | ₩43,952 | -1.17% | 1.8만 |
|---|
| 2025.10.15 | ₩44,854 | ₩44,988 | ₩43,365 | ₩44,056 | -1.78% | 4.4천 |
|---|
| 2025.10.14 | ₩44,015 | ₩44,398 | ₩43,722 | ₩43,722 | -0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩43,948 | ₩44,438 | ₩43,606 | ₩44,399 | +1.03% | 5.8천 |
|---|
| 2025.10.10 | ₩44,250 | ₩44,264 | ₩42,187 | ₩42,187 | -4.66% | 2.6천 |
|---|