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 | ₩58,852 | ₩59,207 | ₩58,235 | ₩59,134 | +0.48% | 1.9만 |
| 2026.10.08 | ₩59,161 | ₩59,274 | ₩57,900 | ₩58,182 | -1.65% | 1.1만 |
| 2026.10.07 | ₩58,946 | ₩59,670 | ₩58,946 | ₩59,521 | +0.98% | 1.9만 |
| 2026.10.06 | ₩60,032 | ₩60,327 | ₩59,469 | ₩59,496 | -0.89% | 5.6천 |
| 2026.10.05 | ₩58,664 | ₩59,603 | ₩58,467 | ₩59,451 | +1.34% | 1.7만 |
| 2026.10.02 | ₩58,074 | ₩58,973 | ₩58,074 | ₩58,812 | +1.27% | 3.6만 |
| 2026.10.01 | ₩56,760 | ₩57,927 | ₩56,743 | ₩57,801 | +1.83% | 1.3만 |
| 2026.09.30 | ₩56,854 | ₩57,042 | ₩56,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,711 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩56,197 | ₩56,378 | ₩56,152 | ₩56,337 | +0.25% | 3.7만 |
|---|
| 2026.09.28 | ₩55,936 | ₩56,244 | ₩55,413 | ₩56,094 | +0.28% | 1.4만 |
|---|
| 2026.09.25 | ₩56,961 | ₩57,163 | ₩56,526 | ₩56,947 | -0.03% | 7천 |
|---|
| 2026.09.24 | ₩56,318 | ₩57,015 | ₩56,318 | ₩56,720 | +0.71% | 5.8만 |
|---|
| 2026.09.23 | ₩56,693 | ₩56,693 | ₩55,945 | ₩56,371 | -0.57% | 1만 |
|---|
| 2026.09.22 | ₩55,962 | ₩56,801 | ₩55,962 | ₩56,464 | +0.90% | 2.7만 |
|---|
| 2026.09.21 | ₩54,923 | ₩56,157 | ₩54,923 | ₩55,956 | +1.88% | 4.2만 |
|---|
| 2026.09.18 | ₩54,266 | ₩54,266 | ₩53,556 | ₩54,076 | -0.35% | 1.1만 |
|---|
| 2026.09.17 | ₩53,623 | ₩54,038 | ₩53,609 | ₩53,966 | +0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩51,544 | ₩52,268 | ₩51,544 | ₩51,925 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩50,699 | ₩51,276 | ₩50,699 | ₩51,213 | +1.01% | 3.4천 |
|---|
| 2026.09.14 | ₩50,686 | ₩51,169 | ₩50,203 | ₩50,752 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩51,437 | ₩51,987 | ₩51,437 | ₩51,706 | +0.52% | 8.3만 |
|---|
| 2026.09.10 | ₩51,222 | ₩51,330 | ₩50,922 | ₩50,922 | -0.59% | 5.1천 |
|---|
| 2026.09.09 | ₩51,799 | ₩52,087 | ₩51,799 | ₩51,885 | +0.17% | 7.2천 |
|---|
| 2026.09.08 | ₩50,579 | ₩51,477 | ₩50,230 | ₩51,095 | +1.02% | 3.9천 |
|---|
| 2026.09.04 | ₩49,627 | ₩50,375 | ₩49,627 | ₩50,375 | +1.51% | 3.1천 |
|---|
| 2026.09.03 | ₩48,608 | ₩49,401 | ₩47,910 | ₩49,401 | +1.63% | 7.9천 |
|---|
| 2026.09.02 | ₩48,406 | ₩48,655 | ₩48,044 | ₩48,655 | +0.51% | 7천 |
|---|
| 2026.09.01 | ₩48,916 | ₩48,916 | ₩48,232 | ₩48,558 | -0.73% | 6.3만 |
|---|
| 2026.08.31 | ₩49,385 | ₩49,560 | ₩49,015 | ₩49,305 | -0.16% | 7.4천 |
|---|
| 2026.08.28 | ₩49,975 | ₩50,123 | ₩49,064 | ₩49,113 | -1.73% | 7.8천 |
|---|
| 2026.08.27 | ₩51,048 | ₩51,048 | ₩50,042 | ₩50,375 | -1.32% | 7.5천 |
|---|
| 2026.08.26 | ₩49,171 | ₩50,190 | ₩49,171 | ₩50,087 | +1.86% | 1.6만 |
|---|
| 2026.08.25 | ₩49,613 | ₩49,935 | ₩49,359 | ₩49,451 | -0.33% | 1.1만 |
|---|
| 2026.08.24 | ₩49,265 | ₩49,265 | ₩48,487 | ₩48,948 | -0.64% | 1만 |
|---|
| 2026.08.21 | ₩50,244 | ₩50,431 | ₩50,029 | ₩50,431 | +0.37% | 8.3천 |
|---|
| 2026.08.20 | ₩50,123 | ₩50,800 | ₩50,069 | ₩50,270 | +0.29% | 1.4만 |
|---|
| 2026.08.19 | ₩52,563 | ₩52,563 | ₩50,163 | ₩50,307 | -4.29% | 9.1천 |
|---|
| 2026.08.18 | ₩53,100 | ₩53,509 | ₩51,772 | ₩52,035 | -2.01% | 2.4만 |
|---|
| 2026.08.17 | ₩54,011 | ₩54,855 | ₩54,011 | ₩54,615 | +1.12% | 1.8만 |
|---|
| 2026.08.14 | ₩52,858 | ₩53,353 | ₩52,376 | ₩53,353 | +0.94% | 1.4만 |
|---|
| 2026.08.13 | ₩51,155 | ₩52,684 | ₩51,155 | ₩52,388 | +2.41% | 1.4만 |
|---|
| 2026.08.12 | ₩50,954 | ₩51,511 | ₩50,471 | ₩51,259 | +0.60% | 9.4천 |
|---|
| 2026.08.11 | ₩49,533 | ₩49,754 | ₩49,305 | ₩49,578 | +0.09% | 3.8천 |
|---|
| 2026.08.10 | ₩49,747 | ₩50,063 | ₩49,554 | ₩49,554 | -0.39% | 6.4천 |
|---|
| 2026.08.07 | ₩49,761 | ₩49,761 | ₩48,668 | ₩49,570 | -0.38% | 5.1천 |
|---|
| 2026.08.06 | ₩48,313 | ₩50,056 | ₩48,313 | ₩49,259 | +1.96% | 1.3만 |
|---|
| 2026.08.05 | ₩50,753 | ₩51,356 | ₩49,761 | ₩49,761 | -1.96% | 1.2만 |
|---|
| 2026.08.04 | ₩50,297 | ₩51,625 | ₩50,029 | ₩51,310 | +2.01% | 2.9만 |
|---|
| 2026.08.03 | ₩46,677 | ₩49,546 | ₩46,677 | ₩49,332 | +5.69% | 2.6만 |
|---|
| 2026.07.31 | ₩50,539 | ₩50,713 | ₩47,924 | ₩48,299 | -4.43% | 2.2만 |
|---|
| 2026.07.30 | ₩45,671 | ₩47,830 | ₩45,671 | ₩47,830 | +4.73% | 1.6만 |
|---|
| 2026.07.29 | ₩45,738 | ₩46,053 | ₩43,284 | ₩43,405 | -5.10% | 6만 |
|---|
| 2026.07.28 | ₩46,449 | ₩46,449 | ₩43,834 | ₩45,162 | -2.77% | 5.7만 |
|---|
| 2026.07.27 | ₩49,734 | ₩49,908 | ₩46,863 | ₩48,303 | -2.88% | 1.8만 |
|---|
| 2026.07.24 | ₩51,692 | ₩51,973 | ₩49,023 | ₩49,265 | -4.70% | 2.2만 |
|---|
| 2026.07.23 | ₩51,732 | ₩53,314 | ₩51,732 | ₩52,161 | +0.83% | 9.3천 |
|---|
| 2026.07.22 | ₩51,303 | ₩52,885 | ₩51,303 | ₩52,148 | +1.65% | 1.3만 |
|---|
| 2026.07.21 | ₩51,196 | ₩52,228 | ₩50,860 | ₩52,224 | +2.01% | 9.9천 |
|---|
| 2026.07.20 | ₩49,881 | ₩50,284 | ₩48,943 | ₩48,943 | -1.88% | 2.8만 |
|---|
| 2026.07.17 | ₩46,999 | ₩49,560 | ₩46,637 | ₩48,876 | +3.99% | 9천 |
|---|
| 2026.07.16 | ₩50,244 | ₩50,244 | ₩48,152 | ₩48,313 | -3.84% | 4.7만 |
|---|
| 2026.07.15 | ₩53,354 | ₩53,891 | ₩49,741 | ₩51,485 | -3.50% | 4.3만 |
|---|
| 2026.07.14 | ₩53,569 | ₩53,918 | ₩52,912 | ₩53,348 | -0.41% | 6.6천 |
|---|
| 2026.07.13 | ₩52,536 | ₩52,536 | ₩51,356 | ₩51,665 | -1.66% | 3.4만 |
|---|
| 2026.07.10 | ₩53,596 | ₩53,926 | ₩53,126 | ₩53,561 | -0.07% | 5.5천 |
|---|
| 2026.07.09 | ₩54,695 | ₩55,352 | ₩54,305 | ₩54,305 | -0.71% | 6.8천 |
|---|
| 2026.07.08 | ₩52,014 | ₩52,818 | ₩51,511 | ₩52,818 | +1.55% | 1.3만 |
|---|
| 2026.07.07 | ₩52,536 | ₩52,831 | ₩50,632 | ₩51,759 | -1.48% | 5.9만 |
|---|
| 2026.07.06 | ₩54,280 | ₩56,009 | ₩54,280 | ₩54,534 | +0.47% | 1.4만 |
|---|
| 2026.07.02 | ₩57,833 | ₩58,048 | ₩52,496 | ₩53,180 | -8.05% | 5.4만 |
|---|
| 2026.07.01 | ₩57,994 | ₩58,946 | ₩57,739 | ₩57,793 | -0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩59,281 | ₩60,260 | ₩59,281 | ₩60,121 | +1.42% | 1.6만 |
|---|
| 2026.06.29 | ₩57,954 | ₩58,892 | ₩56,425 | ₩58,764 | +1.40% | 2.2만 |
|---|
| 2026.06.26 | ₩59,013 | ₩59,013 | ₩57,525 | ₩57,605 | -2.39% | 3.7만 |
|---|
| 2026.06.25 | ₩61,319 | ₩61,319 | ₩59,013 | ₩60,461 | -1.40% | 1.1만 |
|---|
| 2026.06.24 | ₩59,268 | ₩59,911 | ₩58,289 | ₩58,933 | -0.57% | 1.1만 |
|---|
| 2026.06.23 | ₩59,415 | ₩60,756 | ₩59,021 | ₩60,247 | +1.40% | 2.9만 |
|---|
| 2026.06.22 | ₩62,178 | ₩62,660 | ₩61,681 | ₩62,608 | +0.69% | 1.8만 |
|---|
| 2026.06.18 | ₩61,360 | ₩61,427 | ₩60,609 | ₩61,346 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩60,300 | ₩61,299 | ₩59,804 | ₩59,804 | -0.82% | 7.4천 |
|---|
| 2026.06.16 | ₩61,051 | ₩61,728 | ₩59,523 | ₩59,523 | -2.50% | 1.2만 |
|---|
| 2026.06.15 | ₩61,118 | ₩61,373 | ₩60,609 | ₩61,145 | +0.04% | 2.9만 |
|---|
| 2026.06.12 | ₩59,013 | ₩60,635 | ₩59,013 | ₩60,233 | +2.07% | 9.8만 |
|---|
| 2026.06.11 | ₩57,672 | ₩59,201 | ₩57,672 | ₩59,201 | +2.65% | 1.6만 |
|---|
| 2026.06.10 | ₩56,680 | ₩58,597 | ₩56,680 | ₩56,760 | +0.14% | 6.5천 |
|---|
| 2026.06.09 | ₩59,576 | ₩59,576 | ₩55,312 | ₩57,450 | -3.57% | 1.3만 |
|---|
| 2026.06.08 | ₩59,120 | ₩59,161 | ₩58,300 | ₩59,013 | -0.18% | 8.4천 |
|---|
| 2026.06.05 | ₩60,461 | ₩60,461 | ₩57,243 | ₩57,672 | -4.61% | 4.2만 |
|---|
| 2026.06.04 | ₩61,024 | ₩62,549 | ₩60,193 | ₩61,936 | +1.49% | 4.8만 |
|---|
| 2026.06.03 | ₩62,982 | ₩63,679 | ₩62,399 | ₩63,143 | +0.26% | 2.8만 |
|---|
| 2026.06.02 | ₩60,917 | ₩62,580 | ₩60,917 | ₩62,580 | +2.73% | 1.6만 |
|---|
| 2026.06.01 | ₩59,724 | ₩61,138 | ₩59,724 | ₩60,635 | +1.53% | 1.6만 |
|---|
| 2026.05.29 | ₩60,622 | ₩60,622 | ₩59,134 | ₩59,875 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩61,279 | ₩63,290 | ₩59,690 | ₩60,126 | -1.88% | 7.6천 |
|---|
| 2026.05.27 | ₩61,279 | ₩61,279 | ₩59,140 | ₩60,327 | -1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩60,810 | ₩61,427 | ₩60,314 | ₩60,850 | +0.07% | 3만 |
|---|
| 2026.05.22 | ₩59,670 | ₩59,724 | ₩59,134 | ₩59,193 | -0.80% | 10.9만 |
|---|
| 2026.05.21 | ₩57,887 | ₩59,093 | ₩57,887 | ₩59,067 | +2.04% | 3만 |
|---|
| 2026.05.20 | ₩57,712 | ₩58,007 | ₩57,404 | ₩57,618 | -0.16% | 1.7만 |
|---|
| 2026.05.19 | ₩55,808 | ₩57,404 | ₩54,870 | ₩56,760 | +1.71% | 1.3만 |
|---|
| 2026.05.18 | ₩60,501 | ₩60,501 | ₩55,889 | ₩56,640 | -6.38% | 2만 |
|---|
| 2026.05.15 | ₩58,544 | ₩59,000 | ₩57,887 | ₩58,758 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩59,871 | ₩60,582 | ₩59,871 | ₩60,166 | +0.49% | 1.8만 |
|---|
| 2026.05.13 | ₩61,212 | ₩61,212 | ₩59,107 | ₩60,220 | -1.62% | 2.2만 |
|---|
| 2026.05.12 | ₩59,831 | ₩60,126 | ₩58,128 | ₩59,922 | +0.15% | 4.3만 |
|---|
| 2026.05.11 | ₩59,549 | ₩61,453 | ₩59,549 | ₩61,252 | +2.86% | 4.3만 |
|---|
| 2026.05.08 | ₩57,665 | ₩58,611 | ₩57,592 | ₩58,481 | +1.41% | 4.9만 |
|---|
| 2026.05.07 | ₩58,705 | ₩58,705 | ₩56,378 | ₩56,712 | -3.39% | 9.7천 |
|---|
| 2026.05.06 | ₩58,731 | ₩58,765 | ₩57,015 | ₩58,651 | -0.14% | 2.8만 |
|---|
| 2026.05.05 | ₩57,766 | ₩59,053 | ₩57,766 | ₩58,532 | +1.33% | 3.2만 |
|---|
| 2026.05.04 | ₩56,760 | ₩57,122 | ₩56,546 | ₩57,007 | +0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩58,544 | ₩58,544 | ₩55,486 | ₩56,174 | -4.05% | 11.2만 |
|---|
| 2026.04.30 | ₩54,534 | ₩55,553 | ₩54,508 | ₩55,544 | +1.85% | 1.9만 |
|---|
| 2026.04.29 | ₩53,944 | ₩54,052 | ₩53,515 | ₩53,680 | -0.49% | 4.1만 |
|---|
| 2026.04.28 | ₩53,194 | ₩53,328 | ₩52,349 | ₩52,818 | -0.71% | 4.9천 |
|---|
| 2026.04.27 | ₩53,797 | ₩54,191 | ₩53,086 | ₩54,191 | +0.73% | 1.4만 |
|---|
| 2026.04.24 | ₩54,119 | ₩54,146 | ₩53,757 | ₩53,798 | -0.59% | 2.5만 |
|---|
| 2026.04.23 | ₩53,797 | ₩54,146 | ₩53,435 | ₩53,644 | -0.28% | 1만 |
|---|
| 2026.04.22 | ₩53,314 | ₩53,636 | ₩52,671 | ₩53,615 | +0.56% | 1.9만 |
|---|
| 2026.04.21 | ₩53,046 | ₩53,106 | ₩52,523 | ₩52,751 | -0.56% | 2만 |
|---|
| 2026.04.20 | ₩52,396 | ₩52,979 | ₩52,054 | ₩52,858 | +0.88% | 3.6만 |
|---|
| 2026.04.17 | ₩52,872 | ₩52,872 | ₩51,745 | ₩52,295 | -1.09% | 1.5만 |
|---|
| 2026.04.16 | ₩52,255 | ₩52,811 | ₩51,784 | ₩52,778 | +1.00% | 10.3만 |
|---|
| 2026.04.15 | ₩52,060 | ₩52,201 | ₩51,289 | ₩51,812 | -0.48% | 1.1만 |
|---|
| 2026.04.14 | ₩52,496 | ₩52,523 | ₩51,651 | ₩52,291 | -0.39% | 2만 |
|---|
| 2026.04.13 | ₩51,558 | ₩52,107 | ₩51,491 | ₩52,000 | +0.86% | 6.6천 |
|---|
| 2026.04.10 | ₩51,048 | ₩51,625 | ₩51,021 | ₩51,248 | +0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩50,834 | ₩51,303 | ₩50,659 | ₩50,947 | +0.22% | 2.6만 |
|---|
| 2026.04.08 | ₩50,659 | ₩51,088 | ₩50,253 | ₩50,694 | +0.07% | 5만 |
|---|
| 2026.04.07 | ₩49,426 | ₩50,136 | ₩49,332 | ₩49,995 | +1.15% | 4.1천 |
|---|
| 2026.04.06 | ₩50,056 | ₩50,096 | ₩49,211 | ₩49,814 | -0.48% | 2.7만 |
|---|
| 2026.04.02 | ₩48,246 | ₩49,613 | ₩48,246 | ₩49,546 | +2.70% | 3.9만 |
|---|
| 2026.04.01 | ₩48,715 | ₩49,761 | ₩48,715 | ₩49,228 | +1.05% | 3.1만 |
|---|
| 2026.03.31 | ₩46,583 | ₩48,219 | ₩46,583 | ₩48,204 | +3.48% | 3.2만 |
|---|
| 2026.03.30 | ₩48,219 | ₩48,219 | ₩45,529 | ₩45,765 | -5.09% | 1.7만 |
|---|
| 2026.03.27 | ₩46,864 | ₩48,085 | ₩46,864 | ₩47,527 | +1.41% | 5.2만 |
|---|
| 2026.03.26 | ₩48,929 | ₩48,929 | ₩47,226 | ₩47,279 | -3.37% | 1.5만 |
|---|
| 2026.03.25 | ₩50,351 | ₩50,539 | ₩49,881 | ₩49,979 | -0.74% | 3.5만 |
|---|
| 2026.03.24 | ₩49,613 | ₩49,881 | ₩49,405 | ₩49,739 | +0.25% | 2.8만 |
|---|
| 2026.03.23 | ₩48,527 | ₩50,311 | ₩48,071 | ₩48,795 | +0.55% | 4.4만 |
|---|
| 2026.03.20 | ₩50,378 | ₩50,606 | ₩46,932 | ₩47,934 | -4.85% | 2.3만 |
|---|
| 2026.03.19 | ₩47,468 | ₩50,686 | ₩47,441 | ₩50,339 | +6.05% | 2만 |
|---|
| 2026.03.18 | ₩49,828 | ₩50,458 | ₩49,479 | ₩49,831 | +0.01% | 14.2만 |
|---|
| 2026.03.17 | ₩49,359 | ₩50,190 | ₩48,648 | ₩50,190 | +1.68% | 2.7만 |
|---|
| 2026.03.16 | ₩48,608 | ₩49,607 | ₩48,541 | ₩48,854 | +0.51% | 2.6만 |
|---|
| 2026.03.13 | ₩48,272 | ₩48,876 | ₩47,039 | ₩47,378 | -1.85% | 6.3천 |
|---|
| 2026.03.12 | ₩48,272 | ₩48,272 | ₩47,200 | ₩47,605 | -1.38% | 1.6만 |
|---|
| 2026.03.11 | ₩49,211 | ₩49,694 | ₩48,769 | ₩49,101 | -0.22% | 1.7만 |
|---|
| 2026.03.10 | ₩48,406 | ₩50,606 | ₩48,406 | ₩48,984 | +1.19% | 5.6만 |
|---|
| 2026.03.09 | ₩44,558 | ₩48,272 | ₩44,558 | ₩47,936 | +7.58% | 2.4만 |
|---|
| 2026.03.06 | ₩46,677 | ₩47,542 | ₩45,389 | ₩45,389 | -2.76% | 2만 |
|---|
| 2026.03.05 | ₩49,198 | ₩49,506 | ₩47,314 | ₩48,215 | -2.00% | 1.2만 |
|---|
| 2026.03.04 | ₩50,793 | ₩50,847 | ₩49,908 | ₩50,258 | -1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩50,458 | ₩50,458 | ₩48,353 | ₩49,549 | -1.80% | 3.2만 |
|---|
| 2026.03.02 | ₩51,920 | ₩53,019 | ₩51,638 | ₩52,971 | +2.02% | 2.1만 |
|---|
| 2026.02.27 | ₩51,906 | ₩56,935 | ₩51,906 | ₩52,496 | +1.14% | 8.7천 |
|---|
| 2026.02.26 | ₩53,194 | ₩53,194 | ₩51,356 | ₩52,811 | -0.72% | 1.5만 |
|---|
| 2026.02.25 | ₩53,220 | ₩53,904 | ₩53,220 | ₩53,395 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩52,148 | ₩52,778 | ₩52,148 | ₩52,335 | +0.36% | 3.8만 |
|---|
| 2026.02.23 | ₩51,973 | ₩52,201 | ₩51,664 | ₩51,955 | -0.04% | 1.3만 |
|---|
| 2026.02.20 | ₩51,343 | ₩52,469 | ₩51,343 | ₩52,101 | +1.48% | 2.8만 |
|---|
| 2026.02.19 | ₩50,927 | ₩51,678 | ₩50,927 | ₩51,641 | +1.40% | 6.9천 |
|---|
| 2026.02.18 | ₩51,236 | ₩52,443 | ₩51,209 | ₩51,764 | +1.03% | 2만 |
|---|
| 2026.02.17 | ₩50,096 | ₩51,464 | ₩49,700 | ₩50,887 | +1.58% | 1.7만 |
|---|
| 2026.02.13 | ₩49,157 | ₩51,410 | ₩49,157 | ₩50,834 | +3.41% | 9.2천 |
|---|
| 2026.02.12 | ₩52,134 | ₩52,161 | ₩49,841 | ₩50,122 | -3.86% | 7.4천 |
|---|
| 2026.02.11 | ₩51,571 | ₩51,759 | ₩50,458 | ₩51,453 | -0.23% | 2.3만 |
|---|
| 2026.02.10 | ₩50,445 | ₩50,820 | ₩49,989 | ₩50,289 | -0.31% | 1.4만 |
|---|
| 2026.02.09 | ₩50,029 | ₩51,405 | ₩50,029 | ₩51,112 | +2.17% | 2만 |
|---|
| 2026.02.06 | ₩49,050 | ₩50,088 | ₩48,574 | ₩50,084 | +2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩47,294 | ₩48,929 | ₩46,932 | ₩47,696 | +0.85% | 3만 |
|---|
| 2026.02.04 | ₩50,352 | ₩50,352 | ₩47,159 | ₩48,384 | -3.91% | 2.3만 |
|---|
| 2026.02.03 | ₩50,438 | ₩50,954 | ₩50,042 | ₩50,796 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩48,433 | ₩50,135 | ₩48,433 | ₩49,788 | +2.80% | 1.2만 |
|---|
| 2026.01.30 | ₩50,324 | ₩50,324 | ₩48,577 | ₩48,577 | -3.47% | 1.7만 |
|---|
| 2026.01.29 | ₩51,182 | ₩51,303 | ₩50,056 | ₩50,378 | -1.57% | 10.1만 |
|---|
| 2026.01.28 | ₩51,196 | ₩51,571 | ₩50,954 | ₩51,276 | +0.16% | 6.8천 |
|---|
| 2026.01.27 | ₩49,788 | ₩50,498 | ₩49,573 | ₩50,412 | +1.26% | 7.1천 |
|---|
| 2026.01.26 | ₩49,856 | ₩52,149 | ₩49,305 | ₩49,383 | -0.95% | 9.1만 |
|---|
| 2026.01.23 | ₩50,592 | ₩50,592 | ₩49,667 | ₩49,890 | -1.39% | 4.1만 |
|---|
| 2026.01.22 | ₩50,552 | ₩50,820 | ₩49,935 | ₩50,525 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩49,680 | ₩50,083 | ₩49,034 | ₩49,911 | +0.46% | 3.6만 |
|---|
| 2026.01.20 | ₩47,910 | ₩49,144 | ₩47,910 | ₩49,030 | +2.34% | 2.6만 |
|---|
| 2026.01.16 | ₩48,554 | ₩48,728 | ₩48,219 | ₩48,498 | -0.12% | 2.5만 |
|---|
| 2026.01.15 | ₩48,567 | ₩48,836 | ₩48,058 | ₩48,067 | -1.03% | 2.3만 |
|---|
| 2026.01.14 | ₩47,843 | ₩47,910 | ₩47,441 | ₩47,788 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩48,272 | ₩48,551 | ₩48,189 | ₩48,189 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩47,200 | ₩48,070 | ₩47,200 | ₩48,054 | +1.81% | 2.3천 |
|---|
| 2026.01.09 | ₩46,730 | ₩47,200 | ₩46,730 | ₩47,178 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩45,667 | ₩45,667 | ₩45,336 | ₩45,561 | -0.23% | 1.5천 |
|---|
| 2026.01.07 | ₩46,060 | ₩46,261 | ₩45,979 | ₩46,104 | +0.10% | 5.3천 |
|---|
| 2026.01.06 | ₩44,665 | ₩46,261 | ₩44,665 | ₩46,254 | +3.56% | 5.6천 |
|---|
| 2026.01.05 | ₩43,955 | ₩44,323 | ₩43,955 | ₩44,323 | +0.84% | 3.4천 |
|---|
| 2026.01.02 | ₩42,909 | ₩43,994 | ₩42,909 | ₩43,994 | +2.53% | 3.4만 |
|---|
| 2025.12.31 | ₩42,265 | ₩42,265 | ₩42,045 | ₩42,077 | -0.44% | 600 |
|---|
| 2025.12.30 | ₩42,795 | ₩42,795 | ₩42,462 | ₩42,462 | -0.78% | 2.5만 |
|---|
| 2025.12.29 | ₩42,453 | ₩42,710 | ₩42,453 | ₩42,710 | +0.61% | 4.5천 |
|---|
| 2025.12.26 | ₩44,934 | ₩44,934 | ₩44,872 | ₩44,872 | -0.14% | 500 |
|---|
| 2025.12.24 | ₩44,959 | ₩44,975 | ₩44,959 | ₩44,975 | +0.04% | 200 |
|---|
| 2025.12.23 | ₩44,511 | ₩44,771 | ₩44,511 | ₩44,771 | +0.58% | 1.7천 |
|---|
| 2025.12.22 | ₩44,853 | ₩44,853 | ₩44,411 | ₩44,652 | -0.45% | 4.2천 |
|---|
| 2025.12.19 | ₩43,324 | ₩44,258 | ₩43,324 | ₩44,227 | +2.08% | 6.6천 |
|---|
| 2025.12.18 | ₩43,029 | ₩43,029 | ₩42,469 | ₩42,469 | -1.30% | 5.2천 |
|---|
| 2025.12.17 | ₩43,244 | ₩43,257 | ₩41,736 | ₩41,736 | -3.49% | 2.8천 |
|---|
| 2025.12.16 | ₩43,190 | ₩43,190 | ₩42,574 | ₩42,928 | -0.61% | 2만 |
|---|
| 2025.12.15 | ₩43,928 | ₩43,928 | ₩43,029 | ₩43,029 | -2.05% | 2.1만 |
|---|
| 2025.12.12 | ₩44,840 | ₩44,840 | ₩43,405 | ₩43,429 | -3.15% | 3.1만 |
|---|
| 2025.12.11 | ₩44,826 | ₩45,510 | ₩44,116 | ₩45,436 | +1.36% | 1.9만 |
|---|
| 2025.12.10 | ₩44,384 | ₩44,865 | ₩44,062 | ₩44,865 | +1.08% | 900 |
|---|
| 2025.12.09 | ₩44,142 | ₩44,330 | ₩44,142 | ₩44,238 | +0.22% | 900 |
|---|
| 2025.12.08 | ₩44,330 | ₩44,330 | ₩44,329 | ₩44,329 | -0.00% | 500 |
|---|
| 2025.12.05 | ₩43,754 | ₩44,290 | ₩43,754 | ₩44,216 | +1.06% | 3.6천 |
|---|
| 2025.12.04 | ₩42,855 | ₩43,806 | ₩42,855 | ₩43,744 | +2.07% | 1.5천 |
|---|
| 2025.12.03 | ₩43,015 | ₩43,245 | ₩43,015 | ₩43,245 | +0.54% | 5천 |
|---|
| 2025.12.02 | ₩44,116 | ₩44,345 | ₩43,441 | ₩43,441 | -1.53% | 7천 |
|---|
| 2025.12.01 | ₩43,150 | ₩43,499 | ₩43,150 | ₩43,324 | +0.40% | 1.6만 |
|---|
| 2025.11.28 | ₩43,968 | ₩44,035 | ₩43,928 | ₩43,977 | +0.02% | 1.1천 |
|---|
| 2025.11.26 | ₩42,694 | ₩43,472 | ₩42,614 | ₩43,178 | +1.13% | 6.8천 |
|---|
| 2025.11.25 | ₩40,294 | ₩42,124 | ₩40,294 | ₩42,124 | +4.54% | 900 |
|---|
| 2025.11.24 | ₩40,964 | ₩41,693 | ₩40,964 | ₩41,693 | +1.78% | 3.3천 |
|---|
| 2025.11.21 | ₩38,819 | ₩39,432 | ₩37,988 | ₩39,432 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩43,164 | ₩43,164 | ₩39,066 | ₩39,066 | -9.49% | 5.2만 |
|---|
| 2025.11.19 | ₩41,179 | ₩42,009 | ₩41,125 | ₩41,644 | +1.13% | 3.1천 |
|---|
| 2025.11.18 | ₩40,696 | ₩41,215 | ₩40,562 | ₩41,018 | +0.79% | 8천 |
|---|
| 2025.11.17 | ₩42,600 | ₩42,654 | ₩41,434 | ₩41,855 | -1.75% | 4.7천 |
|---|
| 2025.11.14 | ₩40,924 | ₩43,097 | ₩40,924 | ₩42,468 | +3.77% | 7.1천 |
|---|
| 2025.11.13 | ₩44,920 | ₩44,920 | ₩42,064 | ₩42,414 | -5.58% | 26.6만 |
|---|
| 2025.11.12 | ₩46,254 | ₩46,254 | ₩45,524 | ₩45,623 | -1.37% | 1.1천 |
|---|
| 2025.11.11 | ₩46,355 | ₩46,355 | ₩45,619 | ₩45,619 | -1.59% | 1천 |
|---|
| 2025.11.10 | ₩47,320 | ₩47,320 | ₩46,382 | ₩47,047 | -0.58% | 22만 |
|---|
| 2025.11.07 | ₩43,204 | ₩45,446 | ₩43,070 | ₩45,446 | +5.19% | 6.9천 |
|---|
| 2025.11.06 | ₩46,811 | ₩46,811 | ₩44,980 | ₩45,048 | -3.77% | 1.6만 |
|---|
| 2025.11.05 | ₩46,033 | ₩47,106 | ₩45,852 | ₩46,543 | +1.11% | 9.6천 |
|---|
| 2025.11.04 | ₩45,738 | ₩46,489 | ₩44,987 | ₩45,068 | -1.47% | 1.4만 |
|---|
| 2025.11.03 | ₩47,454 | ₩47,629 | ₩46,663 | ₩47,471 | +0.03% | 1.5만 |
|---|
| 2025.10.31 | ₩47,213 | ₩47,562 | ₩46,250 | ₩46,954 | -0.55% | 1.6만 |
|---|
| 2025.10.30 | ₩46,730 | ₩46,940 | ₩45,859 | ₩46,069 | -1.41% | 1.2만 |
|---|
| 2025.10.29 | ₩46,342 | ₩47,615 | ₩46,342 | ₩47,334 | +2.14% | 3.7만 |
|---|
| 2025.10.28 | ₩45,255 | ₩45,671 | ₩45,094 | ₩45,443 | +0.41% | 2.4만 |
|---|
| 2025.10.27 | ₩45,859 | ₩45,859 | ₩44,987 | ₩45,275 | -1.27% | 2.4만 |
|---|
| 2025.10.24 | ₩44,437 | ₩45,014 | ₩44,437 | ₩44,838 | +0.90% | 6.8만 |
|---|
| 2025.10.23 | ₩41,930 | ₩43,405 | ₩41,930 | ₩42,936 | +2.40% | 2.2만 |
|---|
| 2025.10.22 | ₩42,614 | ₩42,667 | ₩40,334 | ₩41,431 | -2.78% | 1만 |
|---|
| 2025.10.21 | ₩43,070 | ₩43,189 | ₩42,761 | ₩42,934 | -0.31% | 3.3천 |
|---|
| 2025.10.20 | ₩44,236 | ₩44,263 | ₩43,847 | ₩43,870 | -0.83% | 1.7만 |
|---|
| 2025.10.17 | ₩43,177 | ₩43,445 | ₩42,936 | ₩43,381 | +0.47% | 5.4천 |
|---|
| 2025.10.16 | ₩44,458 | ₩44,746 | ₩43,687 | ₩43,939 | -1.17% | 1.8만 |
|---|
| 2025.10.15 | ₩44,840 | ₩44,974 | ₩43,351 | ₩44,042 | -1.78% | 4.4천 |
|---|
| 2025.10.14 | ₩44,002 | ₩44,384 | ₩43,708 | ₩43,708 | -0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩43,935 | ₩44,424 | ₩43,593 | ₩44,385 | +1.03% | 5.8천 |
|---|
| 2025.10.10 | ₩44,236 | ₩44,250 | ₩42,174 | ₩42,174 | -4.66% | 2.6천 |
|---|