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 | ₩58,868 | ₩59,223 | ₩58,251 | ₩59,150 | +0.48% | 1.9만 |
| 2026.10.08 | ₩59,176 | ₩59,290 | ₩57,916 | ₩58,197 | -1.65% | 1.1만 |
| 2026.10.07 | ₩58,962 | ₩59,686 | ₩58,962 | ₩59,537 | +0.98% | 1.9만 |
| 2026.10.06 | ₩60,048 | ₩60,343 | ₩59,485 | ₩59,512 | -0.89% | 5.6천 |
| 2026.10.05 | ₩58,680 | ₩59,619 | ₩58,483 | ₩59,467 | +1.34% | 1.7만 |
| 2026.10.02 | ₩58,090 | ₩58,989 | ₩58,090 | ₩58,828 | +1.27% | 3.6만 |
| 2026.10.01 | ₩56,776 | ₩57,942 | ₩56,758 | ₩57,816 | +1.83% | 1.3만 |
| 2026.09.30 | ₩56,869 | ₩57,057 | ₩56,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,726 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩56,212 | ₩56,393 | ₩56,167 | ₩56,352 | +0.25% | 3.7만 |
|---|
| 2026.09.28 | ₩55,951 | ₩56,259 | ₩55,428 | ₩56,109 | +0.28% | 1.4만 |
|---|
| 2026.09.25 | ₩56,977 | ₩57,178 | ₩56,541 | ₩56,962 | -0.03% | 7천 |
|---|
| 2026.09.24 | ₩56,333 | ₩57,030 | ₩56,333 | ₩56,735 | +0.71% | 5.8만 |
|---|
| 2026.09.23 | ₩56,708 | ₩56,708 | ₩55,960 | ₩56,387 | -0.57% | 1만 |
|---|
| 2026.09.22 | ₩55,977 | ₩56,816 | ₩55,977 | ₩56,479 | +0.90% | 2.7만 |
|---|
| 2026.09.21 | ₩54,938 | ₩56,172 | ₩54,938 | ₩55,971 | +1.88% | 4.2만 |
|---|
| 2026.09.18 | ₩54,281 | ₩54,281 | ₩53,570 | ₩54,090 | -0.35% | 1.1만 |
|---|
| 2026.09.17 | ₩53,637 | ₩54,053 | ₩53,624 | ₩53,980 | +0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩51,558 | ₩52,282 | ₩51,558 | ₩51,939 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩50,713 | ₩51,290 | ₩50,713 | ₩51,227 | +1.01% | 3.4천 |
|---|
| 2026.09.14 | ₩50,700 | ₩51,182 | ₩50,217 | ₩50,765 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩51,451 | ₩52,001 | ₩51,451 | ₩51,720 | +0.52% | 8.3만 |
|---|
| 2026.09.10 | ₩51,236 | ₩51,343 | ₩50,936 | ₩50,936 | -0.59% | 5.1천 |
|---|
| 2026.09.09 | ₩51,813 | ₩52,101 | ₩51,813 | ₩51,899 | +0.17% | 7.2천 |
|---|
| 2026.09.08 | ₩50,592 | ₩51,491 | ₩50,244 | ₩51,109 | +1.02% | 3.9천 |
|---|
| 2026.09.04 | ₩49,640 | ₩50,388 | ₩49,640 | ₩50,388 | +1.51% | 3.1천 |
|---|
| 2026.09.03 | ₩48,621 | ₩49,415 | ₩47,923 | ₩49,415 | +1.63% | 7.9천 |
|---|
| 2026.09.02 | ₩48,419 | ₩48,668 | ₩48,057 | ₩48,668 | +0.51% | 7천 |
|---|
| 2026.09.01 | ₩48,929 | ₩48,929 | ₩48,245 | ₩48,571 | -0.73% | 6.3만 |
|---|
| 2026.08.31 | ₩49,399 | ₩49,573 | ₩49,028 | ₩49,318 | -0.16% | 7.4천 |
|---|
| 2026.08.28 | ₩49,989 | ₩50,136 | ₩49,077 | ₩49,126 | -1.73% | 7.8천 |
|---|
| 2026.08.27 | ₩51,062 | ₩51,062 | ₩50,056 | ₩50,388 | -1.32% | 7.5천 |
|---|
| 2026.08.26 | ₩49,184 | ₩50,203 | ₩49,184 | ₩50,100 | +1.86% | 1.6만 |
|---|
| 2026.08.25 | ₩49,627 | ₩49,949 | ₩49,372 | ₩49,464 | -0.33% | 1.1만 |
|---|
| 2026.08.24 | ₩49,278 | ₩49,278 | ₩48,500 | ₩48,961 | -0.64% | 1만 |
|---|
| 2026.08.21 | ₩50,257 | ₩50,445 | ₩50,042 | ₩50,445 | +0.37% | 8.3천 |
|---|
| 2026.08.20 | ₩50,136 | ₩50,814 | ₩50,083 | ₩50,284 | +0.29% | 1.4만 |
|---|
| 2026.08.19 | ₩52,577 | ₩52,577 | ₩50,177 | ₩50,320 | -4.29% | 9.1천 |
|---|
| 2026.08.18 | ₩53,114 | ₩53,523 | ₩51,786 | ₩52,049 | -2.01% | 2.4만 |
|---|
| 2026.08.17 | ₩54,026 | ₩54,870 | ₩54,026 | ₩54,630 | +1.12% | 1.8만 |
|---|
| 2026.08.14 | ₩52,872 | ₩53,367 | ₩52,390 | ₩53,367 | +0.94% | 1.4만 |
|---|
| 2026.08.13 | ₩51,169 | ₩52,698 | ₩51,169 | ₩52,402 | +2.41% | 1.4만 |
|---|
| 2026.08.12 | ₩50,968 | ₩51,525 | ₩50,485 | ₩51,272 | +0.60% | 9.4천 |
|---|
| 2026.08.11 | ₩49,546 | ₩49,767 | ₩49,318 | ₩49,592 | +0.09% | 3.8천 |
|---|
| 2026.08.10 | ₩49,761 | ₩50,076 | ₩49,568 | ₩49,568 | -0.39% | 6.4천 |
|---|
| 2026.08.07 | ₩49,774 | ₩49,774 | ₩48,681 | ₩49,584 | -0.38% | 5.1천 |
|---|
| 2026.08.06 | ₩48,326 | ₩50,069 | ₩48,326 | ₩49,273 | +1.96% | 1.3만 |
|---|
| 2026.08.05 | ₩50,767 | ₩51,370 | ₩49,774 | ₩49,774 | -1.96% | 1.2만 |
|---|
| 2026.08.04 | ₩50,311 | ₩51,639 | ₩50,042 | ₩51,323 | +2.01% | 2.9만 |
|---|
| 2026.08.03 | ₩46,689 | ₩49,560 | ₩46,689 | ₩49,345 | +5.69% | 2.6만 |
|---|
| 2026.07.31 | ₩50,552 | ₩50,726 | ₩47,937 | ₩48,312 | -4.43% | 2.2만 |
|---|
| 2026.07.30 | ₩45,683 | ₩47,843 | ₩45,683 | ₩47,843 | +4.73% | 1.6만 |
|---|
| 2026.07.29 | ₩45,750 | ₩46,066 | ₩43,296 | ₩43,417 | -5.10% | 6만 |
|---|
| 2026.07.28 | ₩46,461 | ₩46,461 | ₩43,846 | ₩45,174 | -2.77% | 5.7만 |
|---|
| 2026.07.27 | ₩49,747 | ₩49,922 | ₩46,876 | ₩48,316 | -2.88% | 1.8만 |
|---|
| 2026.07.24 | ₩51,706 | ₩51,987 | ₩49,036 | ₩49,278 | -4.70% | 2.2만 |
|---|
| 2026.07.23 | ₩51,746 | ₩53,328 | ₩51,746 | ₩52,175 | +0.83% | 9.3천 |
|---|
| 2026.07.22 | ₩51,317 | ₩52,899 | ₩51,317 | ₩52,162 | +1.65% | 1.3만 |
|---|
| 2026.07.21 | ₩51,209 | ₩52,242 | ₩50,874 | ₩52,238 | +2.01% | 9.9천 |
|---|
| 2026.07.20 | ₩49,895 | ₩50,297 | ₩48,956 | ₩48,956 | -1.88% | 2.8만 |
|---|
| 2026.07.17 | ₩47,011 | ₩49,573 | ₩46,649 | ₩48,889 | +3.99% | 9천 |
|---|
| 2026.07.16 | ₩50,257 | ₩50,257 | ₩48,165 | ₩48,326 | -3.84% | 4.7만 |
|---|
| 2026.07.15 | ₩53,369 | ₩53,905 | ₩49,754 | ₩51,499 | -3.50% | 4.3만 |
|---|
| 2026.07.14 | ₩53,583 | ₩53,932 | ₩52,926 | ₩53,362 | -0.41% | 6.6천 |
|---|
| 2026.07.13 | ₩52,551 | ₩52,551 | ₩51,370 | ₩51,679 | -1.66% | 3.4만 |
|---|
| 2026.07.10 | ₩53,610 | ₩53,940 | ₩53,141 | ₩53,575 | -0.07% | 5.5천 |
|---|
| 2026.07.09 | ₩54,710 | ₩55,367 | ₩54,320 | ₩54,320 | -0.71% | 6.8천 |
|---|
| 2026.07.08 | ₩52,027 | ₩52,832 | ₩51,525 | ₩52,832 | +1.55% | 1.3만 |
|---|
| 2026.07.07 | ₩52,551 | ₩52,846 | ₩50,646 | ₩51,773 | -1.48% | 5.9만 |
|---|
| 2026.07.06 | ₩54,294 | ₩56,024 | ₩54,294 | ₩54,549 | +0.47% | 1.4만 |
|---|
| 2026.07.02 | ₩57,849 | ₩58,063 | ₩52,510 | ₩53,194 | -8.05% | 5.4만 |
|---|
| 2026.07.01 | ₩58,009 | ₩58,962 | ₩57,755 | ₩57,808 | -0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩59,297 | ₩60,276 | ₩59,297 | ₩60,137 | +1.42% | 1.6만 |
|---|
| 2026.06.29 | ₩57,969 | ₩58,908 | ₩56,440 | ₩58,779 | +1.40% | 2.2만 |
|---|
| 2026.06.26 | ₩59,029 | ₩59,029 | ₩57,540 | ₩57,621 | -2.39% | 3.7만 |
|---|
| 2026.06.25 | ₩61,336 | ₩61,336 | ₩59,029 | ₩60,477 | -1.40% | 1.1만 |
|---|
| 2026.06.24 | ₩59,284 | ₩59,927 | ₩58,305 | ₩58,948 | -0.57% | 1.1만 |
|---|
| 2026.06.23 | ₩59,431 | ₩60,772 | ₩59,037 | ₩60,263 | +1.40% | 2.9만 |
|---|
| 2026.06.22 | ₩62,194 | ₩62,677 | ₩61,698 | ₩62,625 | +0.69% | 1.8만 |
|---|
| 2026.06.18 | ₩61,376 | ₩61,443 | ₩60,625 | ₩61,363 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩60,316 | ₩61,316 | ₩59,820 | ₩59,820 | -0.82% | 7.4천 |
|---|
| 2026.06.16 | ₩61,068 | ₩61,745 | ₩59,539 | ₩59,539 | -2.50% | 1.2만 |
|---|
| 2026.06.15 | ₩61,135 | ₩61,389 | ₩60,625 | ₩61,161 | +0.04% | 2.9만 |
|---|
| 2026.06.12 | ₩59,029 | ₩60,652 | ₩59,029 | ₩60,249 | +2.07% | 9.8만 |
|---|
| 2026.06.11 | ₩57,688 | ₩59,217 | ₩57,688 | ₩59,217 | +2.65% | 1.6만 |
|---|
| 2026.06.10 | ₩56,695 | ₩58,613 | ₩56,695 | ₩56,776 | +0.14% | 6.5천 |
|---|
| 2026.06.09 | ₩59,592 | ₩59,592 | ₩55,327 | ₩57,465 | -3.57% | 1.3만 |
|---|
| 2026.06.08 | ₩59,136 | ₩59,176 | ₩58,315 | ₩59,029 | -0.18% | 8.4천 |
|---|
| 2026.06.05 | ₩60,477 | ₩60,477 | ₩57,258 | ₩57,688 | -4.61% | 4.2만 |
|---|
| 2026.06.04 | ₩61,041 | ₩62,566 | ₩60,209 | ₩61,953 | +1.49% | 4.8만 |
|---|
| 2026.06.03 | ₩62,999 | ₩63,696 | ₩62,416 | ₩63,160 | +0.26% | 2.8만 |
|---|
| 2026.06.02 | ₩60,933 | ₩62,597 | ₩60,933 | ₩62,597 | +2.73% | 1.6만 |
|---|
| 2026.06.01 | ₩59,740 | ₩61,155 | ₩59,740 | ₩60,652 | +1.53% | 1.6만 |
|---|
| 2026.05.29 | ₩60,638 | ₩60,638 | ₩59,150 | ₩59,891 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩61,296 | ₩63,307 | ₩59,706 | ₩60,142 | -1.88% | 7.6천 |
|---|
| 2026.05.27 | ₩61,296 | ₩61,296 | ₩59,156 | ₩60,343 | -1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩60,826 | ₩61,443 | ₩60,330 | ₩60,866 | +0.07% | 3만 |
|---|
| 2026.05.22 | ₩59,686 | ₩59,740 | ₩59,150 | ₩59,209 | -0.80% | 10.9만 |
|---|
| 2026.05.21 | ₩57,902 | ₩59,109 | ₩57,902 | ₩59,083 | +2.04% | 3만 |
|---|
| 2026.05.20 | ₩57,728 | ₩58,023 | ₩57,419 | ₩57,634 | -0.16% | 1.7만 |
|---|
| 2026.05.19 | ₩55,823 | ₩57,419 | ₩54,884 | ₩56,776 | +1.71% | 1.3만 |
|---|
| 2026.05.18 | ₩60,518 | ₩60,518 | ₩55,904 | ₩56,655 | -6.38% | 2만 |
|---|
| 2026.05.15 | ₩58,559 | ₩59,015 | ₩57,902 | ₩58,774 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩59,887 | ₩60,598 | ₩59,887 | ₩60,182 | +0.49% | 1.8만 |
|---|
| 2026.05.13 | ₩61,229 | ₩61,229 | ₩59,123 | ₩60,236 | -1.62% | 2.2만 |
|---|
| 2026.05.12 | ₩59,847 | ₩60,142 | ₩58,144 | ₩59,938 | +0.15% | 4.3만 |
|---|
| 2026.05.11 | ₩59,565 | ₩61,470 | ₩59,565 | ₩61,269 | +2.86% | 4.3만 |
|---|
| 2026.05.08 | ₩57,681 | ₩58,626 | ₩57,607 | ₩58,496 | +1.41% | 4.9만 |
|---|
| 2026.05.07 | ₩58,720 | ₩58,720 | ₩56,393 | ₩56,727 | -3.39% | 9.7천 |
|---|
| 2026.05.06 | ₩58,747 | ₩58,781 | ₩57,030 | ₩58,667 | -0.14% | 2.8만 |
|---|
| 2026.05.05 | ₩57,781 | ₩59,069 | ₩57,781 | ₩58,547 | +1.33% | 3.2만 |
|---|
| 2026.05.04 | ₩56,776 | ₩57,138 | ₩56,561 | ₩57,022 | +0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩58,559 | ₩58,559 | ₩55,501 | ₩56,189 | -4.05% | 11.2만 |
|---|
| 2026.04.30 | ₩54,549 | ₩55,568 | ₩54,522 | ₩55,559 | +1.85% | 1.9만 |
|---|
| 2026.04.29 | ₩53,959 | ₩54,066 | ₩53,530 | ₩53,695 | -0.49% | 4.1만 |
|---|
| 2026.04.28 | ₩53,208 | ₩53,342 | ₩52,363 | ₩52,832 | -0.71% | 4.9천 |
|---|
| 2026.04.27 | ₩53,811 | ₩54,206 | ₩53,100 | ₩54,206 | +0.73% | 1.4만 |
|---|
| 2026.04.24 | ₩54,133 | ₩54,160 | ₩53,771 | ₩53,813 | -0.59% | 2.5만 |
|---|
| 2026.04.23 | ₩53,811 | ₩54,160 | ₩53,449 | ₩53,658 | -0.28% | 1만 |
|---|
| 2026.04.22 | ₩53,328 | ₩53,650 | ₩52,685 | ₩53,629 | +0.56% | 1.9만 |
|---|
| 2026.04.21 | ₩53,060 | ₩53,121 | ₩52,537 | ₩52,765 | -0.56% | 2만 |
|---|
| 2026.04.20 | ₩52,410 | ₩52,993 | ₩52,068 | ₩52,872 | +0.88% | 3.6만 |
|---|
| 2026.04.17 | ₩52,886 | ₩52,886 | ₩51,759 | ₩52,309 | -1.09% | 1.5만 |
|---|
| 2026.04.16 | ₩52,269 | ₩52,826 | ₩51,798 | ₩52,792 | +1.00% | 10.3만 |
|---|
| 2026.04.15 | ₩52,074 | ₩52,215 | ₩51,303 | ₩51,826 | -0.48% | 1.1만 |
|---|
| 2026.04.14 | ₩52,510 | ₩52,537 | ₩51,665 | ₩52,305 | -0.39% | 2만 |
|---|
| 2026.04.13 | ₩51,571 | ₩52,121 | ₩51,504 | ₩52,014 | +0.86% | 6.6천 |
|---|
| 2026.04.10 | ₩51,062 | ₩51,639 | ₩51,035 | ₩51,262 | +0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩50,847 | ₩51,317 | ₩50,673 | ₩50,961 | +0.22% | 2.6만 |
|---|
| 2026.04.08 | ₩50,673 | ₩51,102 | ₩50,266 | ₩50,708 | +0.07% | 5만 |
|---|
| 2026.04.07 | ₩49,439 | ₩50,150 | ₩49,345 | ₩50,009 | +1.15% | 4.1천 |
|---|
| 2026.04.06 | ₩50,069 | ₩50,109 | ₩49,224 | ₩49,828 | -0.48% | 2.7만 |
|---|
| 2026.04.02 | ₩48,259 | ₩49,627 | ₩48,259 | ₩49,560 | +2.70% | 3.9만 |
|---|
| 2026.04.01 | ₩48,728 | ₩49,774 | ₩48,728 | ₩49,242 | +1.05% | 3.1만 |
|---|
| 2026.03.31 | ₩46,595 | ₩48,232 | ₩46,595 | ₩48,217 | +3.48% | 3.2만 |
|---|
| 2026.03.30 | ₩48,232 | ₩48,232 | ₩45,541 | ₩45,777 | -5.09% | 1.7만 |
|---|
| 2026.03.27 | ₩46,877 | ₩48,098 | ₩46,877 | ₩47,540 | +1.41% | 5.2만 |
|---|
| 2026.03.26 | ₩48,943 | ₩48,943 | ₩47,239 | ₩47,291 | -3.37% | 1.5만 |
|---|
| 2026.03.25 | ₩50,364 | ₩50,552 | ₩49,895 | ₩49,993 | -0.74% | 3.5만 |
|---|
| 2026.03.24 | ₩49,627 | ₩49,895 | ₩49,419 | ₩49,753 | +0.25% | 2.8만 |
|---|
| 2026.03.23 | ₩48,540 | ₩50,324 | ₩48,084 | ₩48,808 | +0.55% | 4.4만 |
|---|
| 2026.03.20 | ₩50,391 | ₩50,619 | ₩46,944 | ₩47,947 | -4.85% | 2.3만 |
|---|
| 2026.03.19 | ₩47,481 | ₩50,700 | ₩47,454 | ₩50,352 | +6.05% | 2만 |
|---|
| 2026.03.18 | ₩49,841 | ₩50,472 | ₩49,492 | ₩49,844 | +0.01% | 14.2만 |
|---|
| 2026.03.17 | ₩49,372 | ₩50,203 | ₩48,661 | ₩50,203 | +1.68% | 2.7만 |
|---|
| 2026.03.16 | ₩48,621 | ₩49,620 | ₩48,554 | ₩48,867 | +0.51% | 2.6만 |
|---|
| 2026.03.13 | ₩48,285 | ₩48,889 | ₩47,051 | ₩47,391 | -1.85% | 6.3천 |
|---|
| 2026.03.12 | ₩48,285 | ₩48,285 | ₩47,212 | ₩47,617 | -1.38% | 1.6만 |
|---|
| 2026.03.11 | ₩49,224 | ₩49,707 | ₩48,782 | ₩49,114 | -0.22% | 1.7만 |
|---|
| 2026.03.10 | ₩48,419 | ₩50,619 | ₩48,419 | ₩48,998 | +1.19% | 5.6만 |
|---|
| 2026.03.09 | ₩44,570 | ₩48,285 | ₩44,570 | ₩47,949 | +7.58% | 2.4만 |
|---|
| 2026.03.06 | ₩46,689 | ₩47,554 | ₩45,402 | ₩45,402 | -2.76% | 2만 |
|---|
| 2026.03.05 | ₩49,211 | ₩49,519 | ₩47,326 | ₩48,228 | -2.00% | 1.2만 |
|---|
| 2026.03.04 | ₩50,807 | ₩50,861 | ₩49,922 | ₩50,272 | -1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩50,472 | ₩50,472 | ₩48,366 | ₩49,562 | -1.80% | 3.2만 |
|---|
| 2026.03.02 | ₩51,934 | ₩53,033 | ₩51,652 | ₩52,985 | +2.02% | 2.1만 |
|---|
| 2026.02.27 | ₩51,920 | ₩56,950 | ₩51,920 | ₩52,510 | +1.14% | 8.7천 |
|---|
| 2026.02.26 | ₩53,208 | ₩53,208 | ₩51,370 | ₩52,826 | -0.72% | 1.5만 |
|---|
| 2026.02.25 | ₩53,235 | ₩53,919 | ₩53,235 | ₩53,409 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩52,162 | ₩52,792 | ₩52,162 | ₩52,349 | +0.36% | 3.8만 |
|---|
| 2026.02.23 | ₩51,987 | ₩52,215 | ₩51,677 | ₩51,968 | -0.04% | 1.3만 |
|---|
| 2026.02.20 | ₩51,357 | ₩52,484 | ₩51,357 | ₩52,115 | +1.48% | 2.8만 |
|---|
| 2026.02.19 | ₩50,941 | ₩51,692 | ₩50,941 | ₩51,655 | +1.40% | 6.9천 |
|---|
| 2026.02.18 | ₩51,250 | ₩52,457 | ₩51,223 | ₩51,778 | +1.03% | 2만 |
|---|
| 2026.02.17 | ₩50,109 | ₩51,478 | ₩49,714 | ₩50,901 | +1.58% | 1.7만 |
|---|
| 2026.02.13 | ₩49,171 | ₩51,424 | ₩49,171 | ₩50,847 | +3.41% | 9.2천 |
|---|
| 2026.02.12 | ₩52,148 | ₩52,175 | ₩49,855 | ₩50,135 | -3.86% | 7.4천 |
|---|
| 2026.02.11 | ₩51,585 | ₩51,773 | ₩50,472 | ₩51,467 | -0.23% | 2.3만 |
|---|
| 2026.02.10 | ₩50,458 | ₩50,834 | ₩50,002 | ₩50,303 | -0.31% | 1.4만 |
|---|
| 2026.02.09 | ₩50,042 | ₩51,419 | ₩50,042 | ₩51,126 | +2.17% | 2만 |
|---|
| 2026.02.06 | ₩49,063 | ₩50,101 | ₩48,587 | ₩50,097 | +2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩47,306 | ₩48,943 | ₩46,944 | ₩47,709 | +0.85% | 3만 |
|---|
| 2026.02.04 | ₩50,366 | ₩50,366 | ₩47,172 | ₩48,397 | -3.91% | 2.3만 |
|---|
| 2026.02.03 | ₩50,451 | ₩50,968 | ₩50,056 | ₩50,810 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩48,446 | ₩50,148 | ₩48,446 | ₩49,801 | +2.80% | 1.2만 |
|---|
| 2026.01.30 | ₩50,337 | ₩50,337 | ₩48,590 | ₩48,590 | -3.47% | 1.7만 |
|---|
| 2026.01.29 | ₩51,196 | ₩51,317 | ₩50,069 | ₩50,391 | -1.57% | 10.1만 |
|---|
| 2026.01.28 | ₩51,209 | ₩51,585 | ₩50,968 | ₩51,290 | +0.16% | 6.8천 |
|---|
| 2026.01.27 | ₩49,801 | ₩50,512 | ₩49,586 | ₩50,426 | +1.26% | 7.1천 |
|---|
| 2026.01.26 | ₩49,869 | ₩52,163 | ₩49,318 | ₩49,396 | -0.95% | 9.1만 |
|---|
| 2026.01.23 | ₩50,606 | ₩50,606 | ₩49,680 | ₩49,903 | -1.39% | 4.1만 |
|---|
| 2026.01.22 | ₩50,566 | ₩50,834 | ₩49,949 | ₩50,539 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩49,694 | ₩50,096 | ₩49,047 | ₩49,924 | +0.46% | 3.6만 |
|---|
| 2026.01.20 | ₩47,923 | ₩49,157 | ₩47,923 | ₩49,043 | +2.34% | 2.6만 |
|---|
| 2026.01.16 | ₩48,567 | ₩48,741 | ₩48,232 | ₩48,511 | -0.12% | 2.5만 |
|---|
| 2026.01.15 | ₩48,580 | ₩48,849 | ₩48,071 | ₩48,080 | -1.03% | 2.3만 |
|---|
| 2026.01.14 | ₩47,856 | ₩47,923 | ₩47,454 | ₩47,801 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩48,285 | ₩48,564 | ₩48,202 | ₩48,202 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩47,212 | ₩48,083 | ₩47,212 | ₩48,067 | +1.81% | 2.3천 |
|---|
| 2026.01.09 | ₩46,743 | ₩47,212 | ₩46,743 | ₩47,191 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩45,679 | ₩45,679 | ₩45,348 | ₩45,573 | -0.23% | 1.5천 |
|---|
| 2026.01.07 | ₩46,072 | ₩46,273 | ₩45,992 | ₩46,117 | +0.10% | 5.3천 |
|---|
| 2026.01.06 | ₩44,677 | ₩46,273 | ₩44,677 | ₩46,267 | +3.56% | 5.6천 |
|---|
| 2026.01.05 | ₩43,967 | ₩44,335 | ₩43,967 | ₩44,335 | +0.84% | 3.4천 |
|---|
| 2026.01.02 | ₩42,920 | ₩44,005 | ₩42,920 | ₩44,005 | +2.53% | 3.4만 |
|---|
| 2025.12.31 | ₩42,277 | ₩42,277 | ₩42,057 | ₩42,089 | -0.44% | 600 |
|---|
| 2025.12.30 | ₩42,806 | ₩42,806 | ₩42,474 | ₩42,474 | -0.78% | 2.5만 |
|---|
| 2025.12.29 | ₩42,464 | ₩42,722 | ₩42,464 | ₩42,722 | +0.61% | 4.5천 |
|---|
| 2025.12.26 | ₩44,946 | ₩44,946 | ₩44,884 | ₩44,884 | -0.14% | 500 |
|---|
| 2025.12.24 | ₩44,971 | ₩44,987 | ₩44,971 | ₩44,987 | +0.04% | 200 |
|---|
| 2025.12.23 | ₩44,523 | ₩44,783 | ₩44,523 | ₩44,783 | +0.58% | 1.7천 |
|---|
| 2025.12.22 | ₩44,865 | ₩44,865 | ₩44,423 | ₩44,664 | -0.45% | 4.2천 |
|---|
| 2025.12.19 | ₩43,336 | ₩44,270 | ₩43,336 | ₩44,239 | +2.08% | 6.6천 |
|---|
| 2025.12.18 | ₩43,041 | ₩43,041 | ₩42,480 | ₩42,480 | -1.30% | 5.2천 |
|---|
| 2025.12.17 | ₩43,256 | ₩43,269 | ₩41,747 | ₩41,747 | -3.49% | 2.8천 |
|---|
| 2025.12.16 | ₩43,202 | ₩43,202 | ₩42,585 | ₩42,939 | -0.61% | 2만 |
|---|
| 2025.12.15 | ₩43,940 | ₩43,940 | ₩43,041 | ₩43,041 | -2.05% | 2.1만 |
|---|
| 2025.12.12 | ₩44,852 | ₩44,852 | ₩43,417 | ₩43,441 | -3.15% | 3.1만 |
|---|
| 2025.12.11 | ₩44,838 | ₩45,522 | ₩44,127 | ₩45,449 | +1.36% | 1.9만 |
|---|
| 2025.12.10 | ₩44,396 | ₩44,877 | ₩44,074 | ₩44,877 | +1.08% | 900 |
|---|
| 2025.12.09 | ₩44,154 | ₩44,342 | ₩44,154 | ₩44,250 | +0.22% | 900 |
|---|
| 2025.12.08 | ₩44,342 | ₩44,342 | ₩44,341 | ₩44,341 | -0.00% | 500 |
|---|
| 2025.12.05 | ₩43,765 | ₩44,302 | ₩43,765 | ₩44,228 | +1.06% | 3.6천 |
|---|
| 2025.12.04 | ₩42,867 | ₩43,818 | ₩42,867 | ₩43,756 | +2.07% | 1.5천 |
|---|
| 2025.12.03 | ₩43,026 | ₩43,257 | ₩43,026 | ₩43,257 | +0.54% | 5천 |
|---|
| 2025.12.02 | ₩44,127 | ₩44,357 | ₩43,453 | ₩43,453 | -1.53% | 7천 |
|---|
| 2025.12.01 | ₩43,162 | ₩43,510 | ₩43,162 | ₩43,336 | +0.40% | 1.6만 |
|---|
| 2025.11.28 | ₩43,980 | ₩44,047 | ₩43,940 | ₩43,989 | +0.02% | 1.1천 |
|---|
| 2025.11.26 | ₩42,706 | ₩43,484 | ₩42,625 | ₩43,190 | +1.13% | 6.8천 |
|---|
| 2025.11.25 | ₩40,305 | ₩42,136 | ₩40,305 | ₩42,136 | +4.54% | 900 |
|---|
| 2025.11.24 | ₩40,975 | ₩41,704 | ₩40,975 | ₩41,704 | +1.78% | 3.3천 |
|---|
| 2025.11.21 | ₩38,829 | ₩39,442 | ₩37,998 | ₩39,442 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩43,175 | ₩43,175 | ₩39,076 | ₩39,076 | -9.49% | 5.2만 |
|---|
| 2025.11.19 | ₩41,190 | ₩42,020 | ₩41,136 | ₩41,656 | +1.13% | 3.1천 |
|---|
| 2025.11.18 | ₩40,707 | ₩41,226 | ₩40,573 | ₩41,029 | +0.79% | 8천 |
|---|
| 2025.11.17 | ₩42,612 | ₩42,665 | ₩41,445 | ₩41,866 | -1.75% | 4.7천 |
|---|
| 2025.11.14 | ₩40,935 | ₩43,108 | ₩40,935 | ₩42,479 | +3.77% | 7.1천 |
|---|
| 2025.11.13 | ₩44,932 | ₩44,932 | ₩42,075 | ₩42,425 | -5.58% | 26.6만 |
|---|
| 2025.11.12 | ₩46,267 | ₩46,267 | ₩45,536 | ₩45,635 | -1.37% | 1.1천 |
|---|
| 2025.11.11 | ₩46,367 | ₩46,367 | ₩45,631 | ₩45,631 | -1.59% | 1천 |
|---|
| 2025.11.10 | ₩47,333 | ₩47,333 | ₩46,394 | ₩47,059 | -0.58% | 22만 |
|---|
| 2025.11.07 | ₩43,215 | ₩45,458 | ₩43,081 | ₩45,458 | +5.19% | 6.9천 |
|---|
| 2025.11.06 | ₩46,823 | ₩46,823 | ₩44,993 | ₩45,060 | -3.77% | 1.6만 |
|---|
| 2025.11.05 | ₩46,045 | ₩47,118 | ₩45,864 | ₩46,555 | +1.11% | 9.6천 |
|---|
| 2025.11.04 | ₩45,750 | ₩46,501 | ₩44,999 | ₩45,080 | -1.47% | 1.4만 |
|---|
| 2025.11.03 | ₩47,467 | ₩47,642 | ₩46,676 | ₩47,483 | +0.03% | 1.5만 |
|---|
| 2025.10.31 | ₩47,226 | ₩47,574 | ₩46,263 | ₩46,967 | -0.55% | 1.6만 |
|---|
| 2025.10.30 | ₩46,743 | ₩46,952 | ₩45,871 | ₩46,082 | -1.41% | 1.2만 |
|---|
| 2025.10.29 | ₩46,354 | ₩47,628 | ₩46,354 | ₩47,346 | +2.14% | 3.7만 |
|---|
| 2025.10.28 | ₩45,268 | ₩45,683 | ₩45,107 | ₩45,455 | +0.41% | 2.4만 |
|---|
| 2025.10.27 | ₩45,871 | ₩45,871 | ₩44,999 | ₩45,288 | -1.27% | 2.4만 |
|---|
| 2025.10.24 | ₩44,449 | ₩45,026 | ₩44,449 | ₩44,850 | +0.90% | 6.8만 |
|---|
| 2025.10.23 | ₩41,941 | ₩43,417 | ₩41,941 | ₩42,947 | +2.40% | 2.2만 |
|---|
| 2025.10.22 | ₩42,625 | ₩42,679 | ₩40,345 | ₩41,442 | -2.78% | 1만 |
|---|
| 2025.10.21 | ₩43,081 | ₩43,201 | ₩42,773 | ₩42,946 | -0.31% | 3.3천 |
|---|
| 2025.10.20 | ₩44,248 | ₩44,275 | ₩43,859 | ₩43,882 | -0.83% | 1.7만 |
|---|
| 2025.10.17 | ₩43,189 | ₩43,457 | ₩42,947 | ₩43,392 | +0.47% | 5.4천 |
|---|
| 2025.10.16 | ₩44,469 | ₩44,758 | ₩43,698 | ₩43,950 | -1.17% | 1.8만 |
|---|
| 2025.10.15 | ₩44,852 | ₩44,986 | ₩43,363 | ₩44,054 | -1.78% | 4.4천 |
|---|
| 2025.10.14 | ₩44,013 | ₩44,396 | ₩43,720 | ₩43,720 | -0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩43,946 | ₩44,436 | ₩43,604 | ₩44,397 | +1.03% | 5.8천 |
|---|
| 2025.10.10 | ₩44,248 | ₩44,262 | ₩42,185 | ₩42,185 | -4.66% | 2.6천 |
|---|