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 | ₩58,856 | ₩59,211 | ₩58,239 | ₩59,138 | +0.48% | 1.9만 |
| 2026.10.08 | ₩59,164 | ₩59,278 | ₩57,904 | ₩58,186 | -1.65% | 1.1만 |
| 2026.10.07 | ₩58,950 | ₩59,674 | ₩58,950 | ₩59,525 | +0.98% | 1.9만 |
| 2026.10.06 | ₩60,036 | ₩60,331 | ₩59,473 | ₩59,500 | -0.89% | 5.6천 |
| 2026.10.05 | ₩58,668 | ₩59,607 | ₩58,471 | ₩59,455 | +1.34% | 1.7만 |
| 2026.10.02 | ₩58,078 | ₩58,977 | ₩58,078 | ₩58,816 | +1.27% | 3.6만 |
| 2026.10.01 | ₩56,764 | ₩57,931 | ₩56,747 | ₩57,805 | +1.83% | 1.3만 |
| 2026.09.30 | ₩56,858 | ₩57,046 | ₩56,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,714 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩56,201 | ₩56,382 | ₩56,155 | ₩56,340 | +0.25% | 3.7만 |
|---|
| 2026.09.28 | ₩55,939 | ₩56,248 | ₩55,416 | ₩56,098 | +0.28% | 1.4만 |
|---|
| 2026.09.25 | ₩56,965 | ₩57,166 | ₩56,529 | ₩56,951 | -0.03% | 7천 |
|---|
| 2026.09.24 | ₩56,322 | ₩57,019 | ₩56,322 | ₩56,724 | +0.71% | 5.8만 |
|---|
| 2026.09.23 | ₩56,697 | ₩56,697 | ₩55,949 | ₩56,375 | -0.57% | 1만 |
|---|
| 2026.09.22 | ₩55,966 | ₩56,804 | ₩55,966 | ₩56,468 | +0.90% | 2.7만 |
|---|
| 2026.09.21 | ₩54,927 | ₩56,161 | ₩54,927 | ₩55,960 | +1.88% | 4.2만 |
|---|
| 2026.09.18 | ₩54,270 | ₩54,270 | ₩53,559 | ₩54,079 | -0.35% | 1.1만 |
|---|
| 2026.09.17 | ₩53,626 | ₩54,042 | ₩53,613 | ₩53,969 | +0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩51,548 | ₩52,272 | ₩51,548 | ₩51,928 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩50,703 | ₩51,279 | ₩50,703 | ₩51,216 | +1.01% | 3.4천 |
|---|
| 2026.09.14 | ₩50,689 | ₩51,172 | ₩50,207 | ₩50,755 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩51,440 | ₩51,990 | ₩51,440 | ₩51,710 | +0.52% | 8.3만 |
|---|
| 2026.09.10 | ₩51,226 | ₩51,333 | ₩50,925 | ₩50,925 | -0.59% | 5.1천 |
|---|
| 2026.09.09 | ₩51,802 | ₩52,091 | ₩51,802 | ₩51,888 | +0.17% | 7.2천 |
|---|
| 2026.09.08 | ₩50,582 | ₩51,481 | ₩50,233 | ₩51,098 | +1.02% | 3.9천 |
|---|
| 2026.09.04 | ₩49,630 | ₩50,378 | ₩49,630 | ₩50,378 | +1.51% | 3.1천 |
|---|
| 2026.09.03 | ₩48,611 | ₩49,405 | ₩47,914 | ₩49,405 | +1.63% | 7.9천 |
|---|
| 2026.09.02 | ₩48,410 | ₩48,658 | ₩48,048 | ₩48,658 | +0.51% | 7천 |
|---|
| 2026.09.01 | ₩48,919 | ₩48,919 | ₩48,235 | ₩48,561 | -0.73% | 6.3만 |
|---|
| 2026.08.31 | ₩49,389 | ₩49,563 | ₩49,019 | ₩49,308 | -0.16% | 7.4천 |
|---|
| 2026.08.28 | ₩49,979 | ₩50,126 | ₩49,067 | ₩49,116 | -1.73% | 7.8천 |
|---|
| 2026.08.27 | ₩51,051 | ₩51,051 | ₩50,046 | ₩50,378 | -1.32% | 7.5천 |
|---|
| 2026.08.26 | ₩49,174 | ₩50,193 | ₩49,174 | ₩50,090 | +1.86% | 1.6만 |
|---|
| 2026.08.25 | ₩49,617 | ₩49,938 | ₩49,362 | ₩49,454 | -0.33% | 1.1만 |
|---|
| 2026.08.24 | ₩49,268 | ₩49,268 | ₩48,490 | ₩48,952 | -0.64% | 1만 |
|---|
| 2026.08.21 | ₩50,247 | ₩50,435 | ₩50,032 | ₩50,435 | +0.37% | 8.3천 |
|---|
| 2026.08.20 | ₩50,126 | ₩50,803 | ₩50,073 | ₩50,274 | +0.29% | 1.4만 |
|---|
| 2026.08.19 | ₩52,567 | ₩52,567 | ₩50,166 | ₩50,310 | -4.29% | 9.1천 |
|---|
| 2026.08.18 | ₩53,103 | ₩53,512 | ₩51,776 | ₩52,038 | -2.01% | 2.4만 |
|---|
| 2026.08.17 | ₩54,015 | ₩54,859 | ₩54,015 | ₩54,619 | +1.12% | 1.8만 |
|---|
| 2026.08.14 | ₩52,862 | ₩53,357 | ₩52,379 | ₩53,357 | +0.94% | 1.4만 |
|---|
| 2026.08.13 | ₩51,159 | ₩52,687 | ₩51,159 | ₩52,391 | +2.41% | 1.4만 |
|---|
| 2026.08.12 | ₩50,958 | ₩51,514 | ₩50,475 | ₩51,262 | +0.60% | 9.4천 |
|---|
| 2026.08.11 | ₩49,536 | ₩49,757 | ₩49,308 | ₩49,582 | +0.09% | 3.8천 |
|---|
| 2026.08.10 | ₩49,751 | ₩50,066 | ₩49,558 | ₩49,558 | -0.39% | 6.4천 |
|---|
| 2026.08.07 | ₩49,764 | ₩49,764 | ₩48,671 | ₩49,574 | -0.38% | 5.1천 |
|---|
| 2026.08.06 | ₩48,316 | ₩50,059 | ₩48,316 | ₩49,263 | +1.96% | 1.3만 |
|---|
| 2026.08.05 | ₩50,756 | ₩51,360 | ₩49,764 | ₩49,764 | -1.96% | 1.2만 |
|---|
| 2026.08.04 | ₩50,301 | ₩51,628 | ₩50,032 | ₩51,313 | +2.01% | 2.9만 |
|---|
| 2026.08.03 | ₩46,680 | ₩49,550 | ₩46,680 | ₩49,335 | +5.69% | 2.6만 |
|---|
| 2026.07.31 | ₩50,542 | ₩50,716 | ₩47,927 | ₩48,302 | -4.43% | 2.2만 |
|---|
| 2026.07.30 | ₩45,674 | ₩47,833 | ₩45,674 | ₩47,833 | +4.73% | 1.6만 |
|---|
| 2026.07.29 | ₩45,741 | ₩46,056 | ₩43,287 | ₩43,408 | -5.10% | 6만 |
|---|
| 2026.07.28 | ₩46,452 | ₩46,452 | ₩43,837 | ₩45,165 | -2.77% | 5.7만 |
|---|
| 2026.07.27 | ₩49,737 | ₩49,912 | ₩46,866 | ₩48,306 | -2.88% | 1.8만 |
|---|
| 2026.07.24 | ₩51,695 | ₩51,977 | ₩49,027 | ₩49,268 | -4.70% | 2.2만 |
|---|
| 2026.07.23 | ₩51,735 | ₩53,318 | ₩51,735 | ₩52,165 | +0.83% | 9.3천 |
|---|
| 2026.07.22 | ₩51,306 | ₩52,889 | ₩51,306 | ₩52,151 | +1.65% | 1.3만 |
|---|
| 2026.07.21 | ₩51,199 | ₩52,232 | ₩50,864 | ₩52,228 | +2.01% | 9.9천 |
|---|
| 2026.07.20 | ₩49,885 | ₩50,287 | ₩48,946 | ₩48,946 | -1.88% | 2.8만 |
|---|
| 2026.07.17 | ₩47,002 | ₩49,563 | ₩46,640 | ₩48,879 | +3.99% | 9천 |
|---|
| 2026.07.16 | ₩50,247 | ₩50,247 | ₩48,155 | ₩48,316 | -3.84% | 4.7만 |
|---|
| 2026.07.15 | ₩53,358 | ₩53,894 | ₩49,744 | ₩51,489 | -3.50% | 4.3만 |
|---|
| 2026.07.14 | ₩53,573 | ₩53,921 | ₩52,915 | ₩53,351 | -0.41% | 6.6천 |
|---|
| 2026.07.13 | ₩52,540 | ₩52,540 | ₩51,360 | ₩51,668 | -1.66% | 3.4만 |
|---|
| 2026.07.10 | ₩53,599 | ₩53,929 | ₩53,130 | ₩53,565 | -0.07% | 5.5천 |
|---|
| 2026.07.09 | ₩54,699 | ₩55,356 | ₩54,309 | ₩54,309 | -0.71% | 6.8천 |
|---|
| 2026.07.08 | ₩52,017 | ₩52,822 | ₩51,514 | ₩52,822 | +1.55% | 1.3만 |
|---|
| 2026.07.07 | ₩52,540 | ₩52,835 | ₩50,636 | ₩51,762 | -1.48% | 5.9만 |
|---|
| 2026.07.06 | ₩54,283 | ₩56,013 | ₩54,283 | ₩54,538 | +0.47% | 1.4만 |
|---|
| 2026.07.02 | ₩57,837 | ₩58,051 | ₩52,500 | ₩53,184 | -8.05% | 5.4만 |
|---|
| 2026.07.01 | ₩57,998 | ₩58,950 | ₩57,743 | ₩57,797 | -0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩59,285 | ₩60,264 | ₩59,285 | ₩60,125 | +1.42% | 1.6만 |
|---|
| 2026.06.29 | ₩57,958 | ₩58,896 | ₩56,429 | ₩58,768 | +1.40% | 2.2만 |
|---|
| 2026.06.26 | ₩59,017 | ₩59,017 | ₩57,528 | ₩57,609 | -2.39% | 3.7만 |
|---|
| 2026.06.25 | ₩61,323 | ₩61,323 | ₩59,017 | ₩60,465 | -1.40% | 1.1만 |
|---|
| 2026.06.24 | ₩59,272 | ₩59,915 | ₩58,293 | ₩58,937 | -0.57% | 1.1만 |
|---|
| 2026.06.23 | ₩59,419 | ₩60,760 | ₩59,025 | ₩60,251 | +1.40% | 2.9만 |
|---|
| 2026.06.22 | ₩62,182 | ₩62,664 | ₩61,686 | ₩62,612 | +0.69% | 1.8만 |
|---|
| 2026.06.18 | ₩61,364 | ₩61,431 | ₩60,613 | ₩61,350 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩60,304 | ₩61,303 | ₩59,808 | ₩59,808 | -0.82% | 7.4천 |
|---|
| 2026.06.16 | ₩61,055 | ₩61,732 | ₩59,527 | ₩59,527 | -2.50% | 1.2만 |
|---|
| 2026.06.15 | ₩61,122 | ₩61,377 | ₩60,613 | ₩61,149 | +0.04% | 2.9만 |
|---|
| 2026.06.12 | ₩59,017 | ₩60,640 | ₩59,017 | ₩60,237 | +2.07% | 9.8만 |
|---|
| 2026.06.11 | ₩57,676 | ₩59,205 | ₩57,676 | ₩59,205 | +2.65% | 1.6만 |
|---|
| 2026.06.10 | ₩56,684 | ₩58,601 | ₩56,684 | ₩56,764 | +0.14% | 6.5천 |
|---|
| 2026.06.09 | ₩59,580 | ₩59,580 | ₩55,316 | ₩57,453 | -3.57% | 1.3만 |
|---|
| 2026.06.08 | ₩59,124 | ₩59,164 | ₩58,304 | ₩59,017 | -0.18% | 8.4천 |
|---|
| 2026.06.05 | ₩60,465 | ₩60,465 | ₩57,247 | ₩57,676 | -4.61% | 4.2만 |
|---|
| 2026.06.04 | ₩61,028 | ₩62,553 | ₩60,197 | ₩61,940 | +1.49% | 4.8만 |
|---|
| 2026.06.03 | ₩62,986 | ₩63,684 | ₩62,403 | ₩63,147 | +0.26% | 2.8만 |
|---|
| 2026.06.02 | ₩60,921 | ₩62,584 | ₩60,921 | ₩62,584 | +2.73% | 1.6만 |
|---|
| 2026.06.01 | ₩59,728 | ₩61,142 | ₩59,728 | ₩60,640 | +1.53% | 1.6만 |
|---|
| 2026.05.29 | ₩60,626 | ₩60,626 | ₩59,138 | ₩59,879 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩61,283 | ₩63,295 | ₩59,694 | ₩60,130 | -1.88% | 7.6천 |
|---|
| 2026.05.27 | ₩61,283 | ₩61,283 | ₩59,144 | ₩60,331 | -1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩60,814 | ₩61,431 | ₩60,318 | ₩60,854 | +0.07% | 3만 |
|---|
| 2026.05.22 | ₩59,674 | ₩59,728 | ₩59,138 | ₩59,197 | -0.80% | 10.9만 |
|---|
| 2026.05.21 | ₩57,891 | ₩59,097 | ₩57,891 | ₩59,071 | +2.04% | 3만 |
|---|
| 2026.05.20 | ₩57,716 | ₩58,011 | ₩57,408 | ₩57,622 | -0.16% | 1.7만 |
|---|
| 2026.05.19 | ₩55,812 | ₩57,408 | ₩54,873 | ₩56,764 | +1.71% | 1.3만 |
|---|
| 2026.05.18 | ₩60,505 | ₩60,505 | ₩55,892 | ₩56,643 | -6.38% | 2만 |
|---|
| 2026.05.15 | ₩58,548 | ₩59,004 | ₩57,891 | ₩58,762 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩59,875 | ₩60,586 | ₩59,875 | ₩60,170 | +0.49% | 1.8만 |
|---|
| 2026.05.13 | ₩61,216 | ₩61,216 | ₩59,111 | ₩60,224 | -1.62% | 2.2만 |
|---|
| 2026.05.12 | ₩59,835 | ₩60,130 | ₩58,132 | ₩59,926 | +0.15% | 4.3만 |
|---|
| 2026.05.11 | ₩59,553 | ₩61,458 | ₩59,553 | ₩61,256 | +2.86% | 4.3만 |
|---|
| 2026.05.08 | ₩57,669 | ₩58,615 | ₩57,596 | ₩58,485 | +1.41% | 4.9만 |
|---|
| 2026.05.07 | ₩58,709 | ₩58,709 | ₩56,382 | ₩56,716 | -3.39% | 9.7천 |
|---|
| 2026.05.06 | ₩58,735 | ₩58,769 | ₩57,019 | ₩58,655 | -0.14% | 2.8만 |
|---|
| 2026.05.05 | ₩57,770 | ₩59,057 | ₩57,770 | ₩58,536 | +1.33% | 3.2만 |
|---|
| 2026.05.04 | ₩56,764 | ₩57,126 | ₩56,550 | ₩57,011 | +0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩58,548 | ₩58,548 | ₩55,490 | ₩56,178 | -4.05% | 11.2만 |
|---|
| 2026.04.30 | ₩54,538 | ₩55,557 | ₩54,511 | ₩55,548 | +1.85% | 1.9만 |
|---|
| 2026.04.29 | ₩53,948 | ₩54,055 | ₩53,519 | ₩53,684 | -0.49% | 4.1만 |
|---|
| 2026.04.28 | ₩53,197 | ₩53,331 | ₩52,352 | ₩52,822 | -0.71% | 4.9천 |
|---|
| 2026.04.27 | ₩53,801 | ₩54,195 | ₩53,090 | ₩54,195 | +0.73% | 1.4만 |
|---|
| 2026.04.24 | ₩54,122 | ₩54,149 | ₩53,760 | ₩53,802 | -0.59% | 2.5만 |
|---|
| 2026.04.23 | ₩53,801 | ₩54,149 | ₩53,438 | ₩53,648 | -0.28% | 1만 |
|---|
| 2026.04.22 | ₩53,318 | ₩53,640 | ₩52,674 | ₩53,618 | +0.56% | 1.9만 |
|---|
| 2026.04.21 | ₩53,050 | ₩53,110 | ₩52,527 | ₩52,755 | -0.56% | 2만 |
|---|
| 2026.04.20 | ₩52,399 | ₩52,983 | ₩52,057 | ₩52,862 | +0.88% | 3.6만 |
|---|
| 2026.04.17 | ₩52,875 | ₩52,875 | ₩51,749 | ₩52,299 | -1.09% | 1.5만 |
|---|
| 2026.04.16 | ₩52,258 | ₩52,815 | ₩51,788 | ₩52,781 | +1.00% | 10.3만 |
|---|
| 2026.04.15 | ₩52,064 | ₩52,205 | ₩51,293 | ₩51,816 | -0.48% | 1.1만 |
|---|
| 2026.04.14 | ₩52,500 | ₩52,527 | ₩51,655 | ₩52,295 | -0.39% | 2만 |
|---|
| 2026.04.13 | ₩51,561 | ₩52,111 | ₩51,494 | ₩52,004 | +0.86% | 6.6천 |
|---|
| 2026.04.10 | ₩51,051 | ₩51,628 | ₩51,025 | ₩51,251 | +0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩50,837 | ₩51,306 | ₩50,663 | ₩50,951 | +0.22% | 2.6만 |
|---|
| 2026.04.08 | ₩50,663 | ₩51,092 | ₩50,256 | ₩50,697 | +0.07% | 5만 |
|---|
| 2026.04.07 | ₩49,429 | ₩50,140 | ₩49,335 | ₩49,999 | +1.15% | 4.1천 |
|---|
| 2026.04.06 | ₩50,059 | ₩50,099 | ₩49,214 | ₩49,818 | -0.48% | 2.7만 |
|---|
| 2026.04.02 | ₩48,249 | ₩49,617 | ₩48,249 | ₩49,550 | +2.70% | 3.9만 |
|---|
| 2026.04.01 | ₩48,718 | ₩49,764 | ₩48,718 | ₩49,232 | +1.05% | 3.1만 |
|---|
| 2026.03.31 | ₩46,586 | ₩48,222 | ₩46,586 | ₩48,207 | +3.48% | 3.2만 |
|---|
| 2026.03.30 | ₩48,222 | ₩48,222 | ₩45,532 | ₩45,768 | -5.09% | 1.7만 |
|---|
| 2026.03.27 | ₩46,868 | ₩48,088 | ₩46,868 | ₩47,530 | +1.41% | 5.2만 |
|---|
| 2026.03.26 | ₩48,933 | ₩48,933 | ₩47,230 | ₩47,282 | -3.37% | 1.5만 |
|---|
| 2026.03.25 | ₩50,354 | ₩50,542 | ₩49,885 | ₩49,983 | -0.74% | 3.5만 |
|---|
| 2026.03.24 | ₩49,617 | ₩49,885 | ₩49,409 | ₩49,743 | +0.25% | 2.8만 |
|---|
| 2026.03.23 | ₩48,530 | ₩50,314 | ₩48,074 | ₩48,799 | +0.55% | 4.4만 |
|---|
| 2026.03.20 | ₩50,381 | ₩50,609 | ₩46,935 | ₩47,938 | -4.85% | 2.3만 |
|---|
| 2026.03.19 | ₩47,471 | ₩50,689 | ₩47,444 | ₩50,342 | +6.05% | 2만 |
|---|
| 2026.03.18 | ₩49,831 | ₩50,461 | ₩49,483 | ₩49,834 | +0.01% | 14.2만 |
|---|
| 2026.03.17 | ₩49,362 | ₩50,193 | ₩48,651 | ₩50,193 | +1.68% | 2.7만 |
|---|
| 2026.03.16 | ₩48,611 | ₩49,610 | ₩48,544 | ₩48,858 | +0.51% | 2.6만 |
|---|
| 2026.03.13 | ₩48,276 | ₩48,879 | ₩47,042 | ₩47,381 | -1.85% | 6.3천 |
|---|
| 2026.03.12 | ₩48,276 | ₩48,276 | ₩47,203 | ₩47,608 | -1.38% | 1.6만 |
|---|
| 2026.03.11 | ₩49,214 | ₩49,697 | ₩48,772 | ₩49,104 | -0.22% | 1.7만 |
|---|
| 2026.03.10 | ₩48,410 | ₩50,609 | ₩48,410 | ₩48,988 | +1.19% | 5.6만 |
|---|
| 2026.03.09 | ₩44,561 | ₩48,276 | ₩44,561 | ₩47,939 | +7.58% | 2.4만 |
|---|
| 2026.03.06 | ₩46,680 | ₩47,545 | ₩45,393 | ₩45,393 | -2.76% | 2만 |
|---|
| 2026.03.05 | ₩49,201 | ₩49,509 | ₩47,317 | ₩48,218 | -2.00% | 1.2만 |
|---|
| 2026.03.04 | ₩50,797 | ₩50,850 | ₩49,912 | ₩50,262 | -1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩50,461 | ₩50,461 | ₩48,356 | ₩49,552 | -1.80% | 3.2만 |
|---|
| 2026.03.02 | ₩51,923 | ₩53,023 | ₩51,642 | ₩52,974 | +2.02% | 2.1만 |
|---|
| 2026.02.27 | ₩51,910 | ₩56,938 | ₩51,910 | ₩52,500 | +1.14% | 8.7천 |
|---|
| 2026.02.26 | ₩53,197 | ₩53,197 | ₩51,360 | ₩52,815 | -0.72% | 1.5만 |
|---|
| 2026.02.25 | ₩53,224 | ₩53,908 | ₩53,224 | ₩53,398 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩52,151 | ₩52,781 | ₩52,151 | ₩52,339 | +0.36% | 3.8만 |
|---|
| 2026.02.23 | ₩51,977 | ₩52,205 | ₩51,667 | ₩51,958 | -0.04% | 1.3만 |
|---|
| 2026.02.20 | ₩51,347 | ₩52,473 | ₩51,347 | ₩52,104 | +1.48% | 2.8만 |
|---|
| 2026.02.19 | ₩50,931 | ₩51,682 | ₩50,931 | ₩51,644 | +1.40% | 6.9천 |
|---|
| 2026.02.18 | ₩51,239 | ₩52,446 | ₩51,212 | ₩51,768 | +1.03% | 2만 |
|---|
| 2026.02.17 | ₩50,099 | ₩51,467 | ₩49,704 | ₩50,891 | +1.58% | 1.7만 |
|---|
| 2026.02.13 | ₩49,161 | ₩51,414 | ₩49,161 | ₩50,837 | +3.41% | 9.2천 |
|---|
| 2026.02.12 | ₩52,138 | ₩52,165 | ₩49,845 | ₩50,125 | -3.86% | 7.4천 |
|---|
| 2026.02.11 | ₩51,574 | ₩51,762 | ₩50,461 | ₩51,456 | -0.23% | 2.3만 |
|---|
| 2026.02.10 | ₩50,448 | ₩50,824 | ₩49,992 | ₩50,292 | -0.31% | 1.4만 |
|---|
| 2026.02.09 | ₩50,032 | ₩51,408 | ₩50,032 | ₩51,116 | +2.17% | 2만 |
|---|
| 2026.02.06 | ₩49,053 | ₩50,091 | ₩48,577 | ₩50,087 | +2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩47,297 | ₩48,933 | ₩46,935 | ₩47,699 | +0.85% | 3만 |
|---|
| 2026.02.04 | ₩50,356 | ₩50,356 | ₩47,163 | ₩48,387 | -3.91% | 2.3만 |
|---|
| 2026.02.03 | ₩50,441 | ₩50,958 | ₩50,046 | ₩50,799 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩48,437 | ₩50,138 | ₩48,437 | ₩49,791 | +2.80% | 1.2만 |
|---|
| 2026.01.30 | ₩50,327 | ₩50,327 | ₩48,580 | ₩48,580 | -3.47% | 1.7만 |
|---|
| 2026.01.29 | ₩51,186 | ₩51,306 | ₩50,059 | ₩50,381 | -1.57% | 10.1만 |
|---|
| 2026.01.28 | ₩51,199 | ₩51,574 | ₩50,958 | ₩51,279 | +0.16% | 6.8천 |
|---|
| 2026.01.27 | ₩49,791 | ₩50,502 | ₩49,576 | ₩50,416 | +1.26% | 7.1천 |
|---|
| 2026.01.26 | ₩49,859 | ₩52,152 | ₩49,308 | ₩49,386 | -0.95% | 9.1만 |
|---|
| 2026.01.23 | ₩50,596 | ₩50,596 | ₩49,670 | ₩49,893 | -1.39% | 4.1만 |
|---|
| 2026.01.22 | ₩50,555 | ₩50,824 | ₩49,938 | ₩50,529 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩49,684 | ₩50,086 | ₩49,037 | ₩49,914 | +0.46% | 3.6만 |
|---|
| 2026.01.20 | ₩47,914 | ₩49,147 | ₩47,914 | ₩49,033 | +2.34% | 2.6만 |
|---|
| 2026.01.16 | ₩48,557 | ₩48,732 | ₩48,222 | ₩48,501 | -0.12% | 2.5만 |
|---|
| 2026.01.15 | ₩48,571 | ₩48,839 | ₩48,061 | ₩48,070 | -1.03% | 2.3만 |
|---|
| 2026.01.14 | ₩47,847 | ₩47,914 | ₩47,444 | ₩47,792 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩48,276 | ₩48,555 | ₩48,192 | ₩48,192 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩47,203 | ₩48,073 | ₩47,203 | ₩48,057 | +1.81% | 2.3천 |
|---|
| 2026.01.09 | ₩46,733 | ₩47,203 | ₩46,733 | ₩47,181 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩45,670 | ₩45,670 | ₩45,339 | ₩45,564 | -0.23% | 1.5천 |
|---|
| 2026.01.07 | ₩46,063 | ₩46,264 | ₩45,983 | ₩46,107 | +0.10% | 5.3천 |
|---|
| 2026.01.06 | ₩44,668 | ₩46,264 | ₩44,668 | ₩46,257 | +3.56% | 5.6천 |
|---|
| 2026.01.05 | ₩43,958 | ₩44,326 | ₩43,958 | ₩44,326 | +0.84% | 3.4천 |
|---|
| 2026.01.02 | ₩42,912 | ₩43,997 | ₩42,912 | ₩43,997 | +2.53% | 3.4만 |
|---|
| 2025.12.31 | ₩42,268 | ₩42,268 | ₩42,048 | ₩42,080 | -0.44% | 600 |
|---|
| 2025.12.30 | ₩42,798 | ₩42,798 | ₩42,465 | ₩42,465 | -0.78% | 2.5만 |
|---|
| 2025.12.29 | ₩42,456 | ₩42,713 | ₩42,456 | ₩42,713 | +0.61% | 4.5천 |
|---|
| 2025.12.26 | ₩44,937 | ₩44,937 | ₩44,875 | ₩44,875 | -0.14% | 500 |
|---|
| 2025.12.24 | ₩44,962 | ₩44,978 | ₩44,962 | ₩44,978 | +0.04% | 200 |
|---|
| 2025.12.23 | ₩44,514 | ₩44,774 | ₩44,514 | ₩44,774 | +0.58% | 1.7천 |
|---|
| 2025.12.22 | ₩44,856 | ₩44,856 | ₩44,414 | ₩44,655 | -0.45% | 4.2천 |
|---|
| 2025.12.19 | ₩43,327 | ₩44,261 | ₩43,327 | ₩44,230 | +2.08% | 6.6천 |
|---|
| 2025.12.18 | ₩43,032 | ₩43,032 | ₩42,472 | ₩42,472 | -1.30% | 5.2천 |
|---|
| 2025.12.17 | ₩43,247 | ₩43,260 | ₩41,738 | ₩41,738 | -3.49% | 2.8천 |
|---|
| 2025.12.16 | ₩43,193 | ₩43,193 | ₩42,576 | ₩42,930 | -0.61% | 2만 |
|---|
| 2025.12.15 | ₩43,931 | ₩43,931 | ₩43,032 | ₩43,032 | -2.05% | 2.1만 |
|---|
| 2025.12.12 | ₩44,843 | ₩44,843 | ₩43,408 | ₩43,432 | -3.15% | 3.1만 |
|---|
| 2025.12.11 | ₩44,829 | ₩45,513 | ₩44,119 | ₩45,439 | +1.36% | 1.9만 |
|---|
| 2025.12.10 | ₩44,387 | ₩44,868 | ₩44,065 | ₩44,868 | +1.08% | 900 |
|---|
| 2025.12.09 | ₩44,145 | ₩44,333 | ₩44,145 | ₩44,241 | +0.22% | 900 |
|---|
| 2025.12.08 | ₩44,333 | ₩44,333 | ₩44,332 | ₩44,332 | -0.00% | 500 |
|---|
| 2025.12.05 | ₩43,757 | ₩44,293 | ₩43,757 | ₩44,219 | +1.06% | 3.6천 |
|---|
| 2025.12.04 | ₩42,858 | ₩43,809 | ₩42,858 | ₩43,747 | +2.07% | 1.5천 |
|---|
| 2025.12.03 | ₩43,018 | ₩43,248 | ₩43,018 | ₩43,248 | +0.54% | 5천 |
|---|
| 2025.12.02 | ₩44,119 | ₩44,348 | ₩43,444 | ₩43,444 | -1.53% | 7천 |
|---|
| 2025.12.01 | ₩43,153 | ₩43,502 | ₩43,153 | ₩43,327 | +0.40% | 1.6만 |
|---|
| 2025.11.28 | ₩43,971 | ₩44,038 | ₩43,931 | ₩43,980 | +0.02% | 1.1천 |
|---|
| 2025.11.26 | ₩42,697 | ₩43,475 | ₩42,617 | ₩43,181 | +1.13% | 6.8천 |
|---|
| 2025.11.25 | ₩40,297 | ₩42,127 | ₩40,297 | ₩42,127 | +4.54% | 900 |
|---|
| 2025.11.24 | ₩40,967 | ₩41,695 | ₩40,967 | ₩41,695 | +1.78% | 3.3천 |
|---|
| 2025.11.21 | ₩38,822 | ₩39,434 | ₩37,990 | ₩39,434 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩43,166 | ₩43,166 | ₩39,068 | ₩39,068 | -9.49% | 5.2만 |
|---|
| 2025.11.19 | ₩41,182 | ₩42,012 | ₩41,128 | ₩41,647 | +1.13% | 3.1천 |
|---|
| 2025.11.18 | ₩40,699 | ₩41,218 | ₩40,565 | ₩41,021 | +0.79% | 8천 |
|---|
| 2025.11.17 | ₩42,603 | ₩42,657 | ₩41,437 | ₩41,858 | -1.75% | 4.7천 |
|---|
| 2025.11.14 | ₩40,927 | ₩43,099 | ₩40,927 | ₩42,470 | +3.77% | 7.1천 |
|---|
| 2025.11.13 | ₩44,923 | ₩44,923 | ₩42,067 | ₩42,417 | -5.58% | 26.6만 |
|---|
| 2025.11.12 | ₩46,257 | ₩46,257 | ₩45,527 | ₩45,626 | -1.37% | 1.1천 |
|---|
| 2025.11.11 | ₩46,358 | ₩46,358 | ₩45,622 | ₩45,622 | -1.59% | 1천 |
|---|
| 2025.11.10 | ₩47,324 | ₩47,324 | ₩46,385 | ₩47,050 | -0.58% | 22만 |
|---|
| 2025.11.07 | ₩43,207 | ₩45,449 | ₩43,073 | ₩45,449 | +5.19% | 6.9천 |
|---|
| 2025.11.06 | ₩46,814 | ₩46,814 | ₩44,984 | ₩45,051 | -3.77% | 1.6만 |
|---|
| 2025.11.05 | ₩46,036 | ₩47,109 | ₩45,855 | ₩46,546 | +1.11% | 9.6천 |
|---|
| 2025.11.04 | ₩45,741 | ₩46,492 | ₩44,990 | ₩45,071 | -1.47% | 1.4만 |
|---|
| 2025.11.03 | ₩47,458 | ₩47,632 | ₩46,666 | ₩47,474 | +0.03% | 1.5만 |
|---|
| 2025.10.31 | ₩47,216 | ₩47,565 | ₩46,253 | ₩46,957 | -0.55% | 1.6만 |
|---|
| 2025.10.30 | ₩46,733 | ₩46,943 | ₩45,862 | ₩46,072 | -1.41% | 1.2만 |
|---|
| 2025.10.29 | ₩46,345 | ₩47,619 | ₩46,345 | ₩47,337 | +2.14% | 3.7만 |
|---|
| 2025.10.28 | ₩45,258 | ₩45,674 | ₩45,097 | ₩45,446 | +0.41% | 2.4만 |
|---|
| 2025.10.27 | ₩45,862 | ₩45,862 | ₩44,990 | ₩45,279 | -1.27% | 2.4만 |
|---|
| 2025.10.24 | ₩44,440 | ₩45,017 | ₩44,440 | ₩44,841 | +0.90% | 6.8만 |
|---|
| 2025.10.23 | ₩41,933 | ₩43,408 | ₩41,933 | ₩42,939 | +2.40% | 2.2만 |
|---|
| 2025.10.22 | ₩42,617 | ₩42,670 | ₩40,337 | ₩41,434 | -2.78% | 1만 |
|---|
| 2025.10.21 | ₩43,073 | ₩43,192 | ₩42,764 | ₩42,937 | -0.31% | 3.3천 |
|---|
| 2025.10.20 | ₩44,239 | ₩44,266 | ₩43,850 | ₩43,873 | -0.83% | 1.7만 |
|---|
| 2025.10.17 | ₩43,180 | ₩43,448 | ₩42,939 | ₩43,384 | +0.47% | 5.4천 |
|---|
| 2025.10.16 | ₩44,461 | ₩44,749 | ₩43,689 | ₩43,942 | -1.17% | 1.8만 |
|---|
| 2025.10.15 | ₩44,843 | ₩44,977 | ₩43,354 | ₩44,045 | -1.78% | 4.4천 |
|---|
| 2025.10.14 | ₩44,005 | ₩44,387 | ₩43,711 | ₩43,711 | -0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩43,938 | ₩44,427 | ₩43,596 | ₩44,388 | +1.03% | 5.8천 |
|---|
| 2025.10.10 | ₩44,239 | ₩44,253 | ₩42,177 | ₩42,177 | -4.66% | 2.6천 |
|---|