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 | ₩58,813 | ₩59,169 | ₩58,197 | ₩59,095 | +0.48% | 1.9만 |
| 2026.10.08 | ₩59,122 | ₩59,236 | ₩57,862 | ₩58,143 | -1.65% | 1.1만 |
| 2026.10.07 | ₩58,907 | ₩59,631 | ₩58,907 | ₩59,482 | +0.98% | 1.9만 |
| 2026.10.06 | ₩59,993 | ₩60,288 | ₩59,430 | ₩59,457 | -0.89% | 5.6천 |
| 2026.10.05 | ₩58,626 | ₩59,564 | ₩58,429 | ₩59,412 | +1.34% | 1.7만 |
| 2026.10.02 | ₩58,036 | ₩58,934 | ₩58,036 | ₩58,773 | +1.27% | 3.6만 |
| 2026.10.01 | ₩56,723 | ₩57,889 | ₩56,706 | ₩57,763 | +1.83% | 1.3만 |
| 2026.09.30 | ₩56,817 | ₩57,004 | ₩56,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,673 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩56,160 | ₩56,341 | ₩56,115 | ₩56,300 | +0.25% | 3.7만 |
|---|
| 2026.09.28 | ₩55,899 | ₩56,207 | ₩55,376 | ₩56,057 | +0.28% | 1.4만 |
|---|
| 2026.09.25 | ₩56,924 | ₩57,125 | ₩56,489 | ₩56,909 | -0.03% | 7천 |
|---|
| 2026.09.24 | ₩56,281 | ₩56,978 | ₩56,281 | ₩56,683 | +0.71% | 5.8만 |
|---|
| 2026.09.23 | ₩56,656 | ₩56,656 | ₩55,908 | ₩56,334 | -0.57% | 1만 |
|---|
| 2026.09.22 | ₩55,926 | ₩56,763 | ₩55,926 | ₩56,427 | +0.90% | 2.7만 |
|---|
| 2026.09.21 | ₩54,887 | ₩56,120 | ₩54,887 | ₩55,919 | +1.88% | 4.2만 |
|---|
| 2026.09.18 | ₩54,231 | ₩54,231 | ₩53,520 | ₩54,040 | -0.35% | 1.1만 |
|---|
| 2026.09.17 | ₩53,587 | ₩54,003 | ₩53,574 | ₩53,930 | +0.64% | 2.8천 |
|---|
| 2026.09.16 | ₩51,510 | ₩52,234 | ₩51,510 | ₩51,891 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩50,666 | ₩51,242 | ₩50,666 | ₩51,179 | +1.01% | 3.4천 |
|---|
| 2026.09.14 | ₩50,653 | ₩51,135 | ₩50,170 | ₩50,718 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩51,403 | ₩51,953 | ₩51,403 | ₩51,673 | +0.52% | 8.3만 |
|---|
| 2026.09.10 | ₩51,189 | ₩51,296 | ₩50,889 | ₩50,889 | -0.59% | 5.1천 |
|---|
| 2026.09.09 | ₩51,765 | ₩52,053 | ₩51,765 | ₩51,851 | +0.17% | 7.2천 |
|---|
| 2026.09.08 | ₩50,546 | ₩51,443 | ₩50,197 | ₩51,061 | +1.02% | 3.9천 |
|---|
| 2026.09.04 | ₩49,594 | ₩50,342 | ₩49,594 | ₩50,342 | +1.51% | 3.1천 |
|---|
| 2026.09.03 | ₩48,576 | ₩49,369 | ₩47,879 | ₩49,369 | +1.63% | 7.9천 |
|---|
| 2026.09.02 | ₩48,375 | ₩48,623 | ₩48,013 | ₩48,623 | +0.51% | 7천 |
|---|
| 2026.09.01 | ₩48,884 | ₩48,884 | ₩48,201 | ₩48,526 | -0.73% | 6.3만 |
|---|
| 2026.08.31 | ₩49,353 | ₩49,527 | ₩48,983 | ₩49,273 | -0.16% | 7.4천 |
|---|
| 2026.08.28 | ₩49,943 | ₩50,090 | ₩49,031 | ₩49,081 | -1.73% | 7.8천 |
|---|
| 2026.08.27 | ₩51,015 | ₩51,015 | ₩50,010 | ₩50,342 | -1.32% | 7.5천 |
|---|
| 2026.08.26 | ₩49,139 | ₩50,157 | ₩49,139 | ₩50,054 | +1.86% | 1.6만 |
|---|
| 2026.08.25 | ₩49,581 | ₩49,902 | ₩49,326 | ₩49,419 | -0.33% | 1.1만 |
|---|
| 2026.08.24 | ₩49,232 | ₩49,232 | ₩48,455 | ₩48,916 | -0.64% | 1만 |
|---|
| 2026.08.21 | ₩50,211 | ₩50,398 | ₩49,996 | ₩50,398 | +0.37% | 8.3천 |
|---|
| 2026.08.20 | ₩50,090 | ₩50,767 | ₩50,036 | ₩50,237 | +0.29% | 1.4만 |
|---|
| 2026.08.19 | ₩52,529 | ₩52,529 | ₩50,130 | ₩50,274 | -4.29% | 9.1천 |
|---|
| 2026.08.18 | ₩53,065 | ₩53,473 | ₩51,738 | ₩52,001 | -2.01% | 2.4만 |
|---|
| 2026.08.17 | ₩53,976 | ₩54,819 | ₩53,976 | ₩54,579 | +1.12% | 1.8만 |
|---|
| 2026.08.14 | ₩52,824 | ₩53,318 | ₩52,341 | ₩53,318 | +0.94% | 1.4만 |
|---|
| 2026.08.13 | ₩51,122 | ₩52,649 | ₩51,122 | ₩52,353 | +2.41% | 1.4만 |
|---|
| 2026.08.12 | ₩50,921 | ₩51,477 | ₩50,438 | ₩51,225 | +0.60% | 9.4천 |
|---|
| 2026.08.11 | ₩49,500 | ₩49,721 | ₩49,273 | ₩49,546 | +0.09% | 3.8천 |
|---|
| 2026.08.10 | ₩49,715 | ₩50,030 | ₩49,522 | ₩49,522 | -0.39% | 6.4천 |
|---|
| 2026.08.07 | ₩49,728 | ₩49,728 | ₩48,636 | ₩49,538 | -0.38% | 5.1천 |
|---|
| 2026.08.06 | ₩48,281 | ₩50,023 | ₩48,281 | ₩49,227 | +1.96% | 1.3만 |
|---|
| 2026.08.05 | ₩50,720 | ₩51,323 | ₩49,728 | ₩49,728 | -1.96% | 1.2만 |
|---|
| 2026.08.04 | ₩50,264 | ₩51,591 | ₩49,996 | ₩51,276 | +2.01% | 2.9만 |
|---|
| 2026.08.03 | ₩46,646 | ₩49,514 | ₩46,646 | ₩49,299 | +5.69% | 2.6만 |
|---|
| 2026.07.31 | ₩50,505 | ₩50,680 | ₩47,892 | ₩48,268 | -4.43% | 2.2만 |
|---|
| 2026.07.30 | ₩45,641 | ₩47,799 | ₩45,641 | ₩47,799 | +4.73% | 1.6만 |
|---|
| 2026.07.29 | ₩45,708 | ₩46,023 | ₩43,256 | ₩43,376 | -5.10% | 6만 |
|---|
| 2026.07.28 | ₩46,418 | ₩46,418 | ₩43,805 | ₩45,132 | -2.77% | 5.7만 |
|---|
| 2026.07.27 | ₩49,701 | ₩49,876 | ₩46,832 | ₩48,272 | -2.88% | 1.8만 |
|---|
| 2026.07.24 | ₩51,658 | ₩51,939 | ₩48,991 | ₩49,232 | -4.70% | 2.2만 |
|---|
| 2026.07.23 | ₩51,698 | ₩53,279 | ₩51,698 | ₩52,127 | +0.83% | 9.3천 |
|---|
| 2026.07.22 | ₩51,269 | ₩52,850 | ₩51,269 | ₩52,113 | +1.65% | 1.3만 |
|---|
| 2026.07.21 | ₩51,162 | ₩52,194 | ₩50,827 | ₩52,190 | +2.01% | 9.9천 |
|---|
| 2026.07.20 | ₩49,849 | ₩50,251 | ₩48,911 | ₩48,911 | -1.88% | 2.8만 |
|---|
| 2026.07.17 | ₩46,968 | ₩49,527 | ₩46,606 | ₩48,844 | +3.99% | 9천 |
|---|
| 2026.07.16 | ₩50,211 | ₩50,211 | ₩48,120 | ₩48,281 | -3.84% | 4.7만 |
|---|
| 2026.07.15 | ₩53,319 | ₩53,855 | ₩49,708 | ₩51,451 | -3.50% | 4.3만 |
|---|
| 2026.07.14 | ₩53,534 | ₩53,882 | ₩52,877 | ₩53,313 | -0.41% | 6.6천 |
|---|
| 2026.07.13 | ₩52,502 | ₩52,502 | ₩51,323 | ₩51,631 | -1.66% | 3.4만 |
|---|
| 2026.07.10 | ₩53,561 | ₩53,890 | ₩53,092 | ₩53,526 | -0.07% | 5.5천 |
|---|
| 2026.07.09 | ₩54,659 | ₩55,316 | ₩54,269 | ₩54,269 | -0.71% | 6.8천 |
|---|
| 2026.07.08 | ₩51,979 | ₩52,783 | ₩51,477 | ₩52,783 | +1.55% | 1.3만 |
|---|
| 2026.07.07 | ₩52,502 | ₩52,797 | ₩50,599 | ₩51,725 | -1.48% | 5.9만 |
|---|
| 2026.07.06 | ₩54,244 | ₩55,973 | ₩54,244 | ₩54,499 | +0.47% | 1.4만 |
|---|
| 2026.07.02 | ₩57,795 | ₩58,009 | ₩52,462 | ₩53,145 | -8.05% | 5.4만 |
|---|
| 2026.07.01 | ₩57,956 | ₩58,907 | ₩57,701 | ₩57,755 | -0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩59,242 | ₩60,220 | ₩59,242 | ₩60,081 | +1.42% | 1.6만 |
|---|
| 2026.06.29 | ₩57,916 | ₩58,854 | ₩56,388 | ₩58,725 | +1.40% | 2.2만 |
|---|
| 2026.06.26 | ₩58,974 | ₩58,974 | ₩57,487 | ₩57,567 | -2.39% | 3.7만 |
|---|
| 2026.06.25 | ₩61,279 | ₩61,279 | ₩58,974 | ₩60,422 | -1.40% | 1.1만 |
|---|
| 2026.06.24 | ₩59,229 | ₩59,872 | ₩58,251 | ₩58,894 | -0.57% | 1.1만 |
|---|
| 2026.06.23 | ₩59,376 | ₩60,716 | ₩58,982 | ₩60,207 | +1.40% | 2.9만 |
|---|
| 2026.06.22 | ₩62,137 | ₩62,619 | ₩61,641 | ₩62,567 | +0.69% | 1.8만 |
|---|
| 2026.06.18 | ₩61,319 | ₩61,386 | ₩60,569 | ₩61,306 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩60,261 | ₩61,259 | ₩59,765 | ₩59,765 | -0.82% | 7.4천 |
|---|
| 2026.06.16 | ₩61,011 | ₩61,688 | ₩59,483 | ₩59,483 | -2.50% | 1.2만 |
|---|
| 2026.06.15 | ₩61,078 | ₩61,333 | ₩60,569 | ₩61,105 | +0.04% | 2.9만 |
|---|
| 2026.06.12 | ₩58,974 | ₩60,596 | ₩58,974 | ₩60,194 | +2.07% | 9.8만 |
|---|
| 2026.06.11 | ₩57,634 | ₩59,162 | ₩57,634 | ₩59,162 | +2.65% | 1.6만 |
|---|
| 2026.06.10 | ₩56,643 | ₩58,559 | ₩56,643 | ₩56,723 | +0.14% | 6.5천 |
|---|
| 2026.06.09 | ₩59,537 | ₩59,537 | ₩55,276 | ₩57,412 | -3.57% | 1.3만 |
|---|
| 2026.06.08 | ₩59,081 | ₩59,122 | ₩58,261 | ₩58,974 | -0.18% | 8.4천 |
|---|
| 2026.06.05 | ₩60,422 | ₩60,422 | ₩57,205 | ₩57,634 | -4.61% | 4.2만 |
|---|
| 2026.06.04 | ₩60,984 | ₩62,508 | ₩60,153 | ₩61,896 | +1.49% | 4.8만 |
|---|
| 2026.06.03 | ₩62,941 | ₩63,638 | ₩62,358 | ₩63,102 | +0.26% | 2.8만 |
|---|
| 2026.06.02 | ₩60,877 | ₩62,539 | ₩60,877 | ₩62,539 | +2.73% | 1.6만 |
|---|
| 2026.06.01 | ₩59,684 | ₩61,098 | ₩59,684 | ₩60,596 | +1.53% | 1.6만 |
|---|
| 2026.05.29 | ₩60,582 | ₩60,582 | ₩59,095 | ₩59,836 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩61,239 | ₩63,249 | ₩59,651 | ₩60,086 | -1.88% | 7.6천 |
|---|
| 2026.05.27 | ₩61,239 | ₩61,239 | ₩59,102 | ₩60,288 | -1.55% | 4.9만 |
|---|
| 2026.05.26 | ₩60,770 | ₩61,386 | ₩60,274 | ₩60,810 | +0.07% | 3만 |
|---|
| 2026.05.22 | ₩59,631 | ₩59,684 | ₩59,095 | ₩59,154 | -0.80% | 10.9만 |
|---|
| 2026.05.21 | ₩57,849 | ₩59,055 | ₩57,849 | ₩59,028 | +2.04% | 3만 |
|---|
| 2026.05.20 | ₩57,674 | ₩57,969 | ₩57,366 | ₩57,581 | -0.16% | 1.7만 |
|---|
| 2026.05.19 | ₩55,772 | ₩57,366 | ₩54,834 | ₩56,723 | +1.71% | 1.3만 |
|---|
| 2026.05.18 | ₩60,462 | ₩60,462 | ₩55,852 | ₩56,602 | -6.38% | 2만 |
|---|
| 2026.05.15 | ₩58,505 | ₩58,961 | ₩57,849 | ₩58,720 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩59,832 | ₩60,542 | ₩59,832 | ₩60,127 | +0.49% | 1.8만 |
|---|
| 2026.05.13 | ₩61,172 | ₩61,172 | ₩59,068 | ₩60,180 | -1.62% | 2.2만 |
|---|
| 2026.05.12 | ₩59,792 | ₩60,086 | ₩58,090 | ₩59,883 | +0.15% | 4.3만 |
|---|
| 2026.05.11 | ₩59,510 | ₩61,413 | ₩59,510 | ₩61,212 | +2.86% | 4.3만 |
|---|
| 2026.05.08 | ₩57,628 | ₩58,572 | ₩57,554 | ₩58,442 | +1.41% | 4.9만 |
|---|
| 2026.05.07 | ₩58,666 | ₩58,666 | ₩56,341 | ₩56,675 | -3.39% | 9.7천 |
|---|
| 2026.05.06 | ₩58,693 | ₩58,726 | ₩56,978 | ₩58,612 | -0.14% | 2.8만 |
|---|
| 2026.05.05 | ₩57,728 | ₩59,014 | ₩57,728 | ₩58,493 | +1.33% | 3.2만 |
|---|
| 2026.05.04 | ₩56,723 | ₩57,085 | ₩56,509 | ₩56,970 | +0.43% | 2.2만 |
|---|
| 2026.05.01 | ₩58,505 | ₩58,505 | ₩55,450 | ₩56,137 | -4.05% | 11.2만 |
|---|
| 2026.04.30 | ₩54,499 | ₩55,517 | ₩54,472 | ₩55,508 | +1.85% | 1.9만 |
|---|
| 2026.04.29 | ₩53,909 | ₩54,016 | ₩53,480 | ₩53,645 | -0.49% | 4.1만 |
|---|
| 2026.04.28 | ₩53,159 | ₩53,293 | ₩52,314 | ₩52,783 | -0.71% | 4.9천 |
|---|
| 2026.04.27 | ₩53,762 | ₩54,156 | ₩53,051 | ₩54,156 | +0.73% | 1.4만 |
|---|
| 2026.04.24 | ₩54,083 | ₩54,110 | ₩53,721 | ₩53,763 | -0.59% | 2.5만 |
|---|
| 2026.04.23 | ₩53,762 | ₩54,110 | ₩53,400 | ₩53,609 | -0.28% | 1만 |
|---|
| 2026.04.22 | ₩53,279 | ₩53,601 | ₩52,636 | ₩53,579 | +0.56% | 1.9만 |
|---|
| 2026.04.21 | ₩53,011 | ₩53,071 | ₩52,489 | ₩52,716 | -0.56% | 2만 |
|---|
| 2026.04.20 | ₩52,361 | ₩52,944 | ₩52,020 | ₩52,824 | +0.88% | 3.6만 |
|---|
| 2026.04.17 | ₩52,837 | ₩52,837 | ₩51,711 | ₩52,261 | -1.09% | 1.5만 |
|---|
| 2026.04.16 | ₩52,221 | ₩52,777 | ₩51,750 | ₩52,743 | +1.00% | 10.3만 |
|---|
| 2026.04.15 | ₩52,026 | ₩52,167 | ₩51,256 | ₩51,778 | -0.48% | 1.1만 |
|---|
| 2026.04.14 | ₩52,462 | ₩52,489 | ₩51,618 | ₩52,257 | -0.39% | 2만 |
|---|
| 2026.04.13 | ₩51,524 | ₩52,073 | ₩51,457 | ₩51,966 | +0.86% | 6.6천 |
|---|
| 2026.04.10 | ₩51,015 | ₩51,591 | ₩50,988 | ₩51,214 | +0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩50,800 | ₩51,269 | ₩50,626 | ₩50,914 | +0.22% | 2.6만 |
|---|
| 2026.04.08 | ₩50,626 | ₩51,055 | ₩50,220 | ₩50,661 | +0.07% | 5만 |
|---|
| 2026.04.07 | ₩49,393 | ₩50,103 | ₩49,299 | ₩49,963 | +1.15% | 4.1천 |
|---|
| 2026.04.06 | ₩50,023 | ₩50,063 | ₩49,179 | ₩49,782 | -0.48% | 2.7만 |
|---|
| 2026.04.02 | ₩48,214 | ₩49,581 | ₩48,214 | ₩49,514 | +2.70% | 3.9만 |
|---|
| 2026.04.01 | ₩48,683 | ₩49,728 | ₩48,683 | ₩49,196 | +1.05% | 3.1만 |
|---|
| 2026.03.31 | ₩46,552 | ₩48,187 | ₩46,552 | ₩48,172 | +3.48% | 3.2만 |
|---|
| 2026.03.30 | ₩48,187 | ₩48,187 | ₩45,499 | ₩45,735 | -5.09% | 1.7만 |
|---|
| 2026.03.27 | ₩46,834 | ₩48,053 | ₩46,834 | ₩47,496 | +1.41% | 5.2만 |
|---|
| 2026.03.26 | ₩48,897 | ₩48,897 | ₩47,196 | ₩47,248 | -3.37% | 1.5만 |
|---|
| 2026.03.25 | ₩50,318 | ₩50,505 | ₩49,849 | ₩49,947 | -0.74% | 3.5만 |
|---|
| 2026.03.24 | ₩49,581 | ₩49,849 | ₩49,373 | ₩49,707 | +0.25% | 2.8만 |
|---|
| 2026.03.23 | ₩48,495 | ₩50,278 | ₩48,040 | ₩48,763 | +0.55% | 4.4만 |
|---|
| 2026.03.20 | ₩50,345 | ₩50,572 | ₩46,901 | ₩47,903 | -4.85% | 2.3만 |
|---|
| 2026.03.19 | ₩47,437 | ₩50,653 | ₩47,410 | ₩50,306 | +6.05% | 2만 |
|---|
| 2026.03.18 | ₩49,795 | ₩50,425 | ₩49,447 | ₩49,798 | +0.01% | 14.2만 |
|---|
| 2026.03.17 | ₩49,326 | ₩50,157 | ₩48,616 | ₩50,157 | +1.68% | 2.7만 |
|---|
| 2026.03.16 | ₩48,576 | ₩49,574 | ₩48,509 | ₩48,822 | +0.51% | 2.6만 |
|---|
| 2026.03.13 | ₩48,241 | ₩48,844 | ₩47,008 | ₩47,347 | -1.85% | 6.3천 |
|---|
| 2026.03.12 | ₩48,241 | ₩48,241 | ₩47,169 | ₩47,573 | -1.38% | 1.6만 |
|---|
| 2026.03.11 | ₩49,179 | ₩49,661 | ₩48,737 | ₩49,069 | -0.22% | 1.7만 |
|---|
| 2026.03.10 | ₩48,375 | ₩50,572 | ₩48,375 | ₩48,952 | +1.19% | 5.6만 |
|---|
| 2026.03.09 | ₩44,529 | ₩48,241 | ₩44,529 | ₩47,904 | +7.58% | 2.4만 |
|---|
| 2026.03.06 | ₩46,646 | ₩47,510 | ₩45,360 | ₩45,360 | -2.76% | 2만 |
|---|
| 2026.03.05 | ₩49,165 | ₩49,474 | ₩47,283 | ₩48,183 | -2.00% | 1.2만 |
|---|
| 2026.03.04 | ₩50,760 | ₩50,814 | ₩49,876 | ₩50,225 | -1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩50,425 | ₩50,425 | ₩48,321 | ₩49,516 | -1.80% | 3.2만 |
|---|
| 2026.03.02 | ₩51,886 | ₩52,984 | ₩51,604 | ₩52,936 | +2.02% | 2.1만 |
|---|
| 2026.02.27 | ₩51,872 | ₩56,897 | ₩51,872 | ₩52,462 | +1.14% | 8.7천 |
|---|
| 2026.02.26 | ₩53,159 | ₩53,159 | ₩51,323 | ₩52,777 | -0.72% | 1.5만 |
|---|
| 2026.02.25 | ₩53,185 | ₩53,869 | ₩53,185 | ₩53,360 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩52,113 | ₩52,743 | ₩52,113 | ₩52,301 | +0.36% | 3.8만 |
|---|
| 2026.02.23 | ₩51,939 | ₩52,167 | ₩51,630 | ₩51,920 | -0.04% | 1.3만 |
|---|
| 2026.02.20 | ₩51,309 | ₩52,435 | ₩51,309 | ₩52,066 | +1.48% | 2.8만 |
|---|
| 2026.02.19 | ₩50,894 | ₩51,644 | ₩50,894 | ₩51,607 | +1.40% | 6.9천 |
|---|
| 2026.02.18 | ₩51,202 | ₩52,408 | ₩51,175 | ₩51,730 | +1.03% | 2만 |
|---|
| 2026.02.17 | ₩50,063 | ₩51,430 | ₩49,668 | ₩50,854 | +1.58% | 1.7만 |
|---|
| 2026.02.13 | ₩49,125 | ₩51,376 | ₩49,125 | ₩50,800 | +3.41% | 9.2천 |
|---|
| 2026.02.12 | ₩52,100 | ₩52,127 | ₩49,809 | ₩50,089 | -3.86% | 7.4천 |
|---|
| 2026.02.11 | ₩51,537 | ₩51,725 | ₩50,425 | ₩51,419 | -0.23% | 2.3만 |
|---|
| 2026.02.10 | ₩50,412 | ₩50,787 | ₩49,956 | ₩50,256 | -0.31% | 1.4만 |
|---|
| 2026.02.09 | ₩49,996 | ₩51,371 | ₩49,996 | ₩51,079 | +2.17% | 2만 |
|---|
| 2026.02.06 | ₩49,018 | ₩50,055 | ₩48,542 | ₩50,051 | +2.11% | 1.8만 |
|---|
| 2026.02.05 | ₩47,263 | ₩48,897 | ₩46,901 | ₩47,665 | +0.85% | 3만 |
|---|
| 2026.02.04 | ₩50,319 | ₩50,319 | ₩47,129 | ₩48,352 | -3.91% | 2.3만 |
|---|
| 2026.02.03 | ₩50,405 | ₩50,921 | ₩50,010 | ₩50,763 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩48,402 | ₩50,102 | ₩48,402 | ₩49,755 | +2.80% | 1.2만 |
|---|
| 2026.01.30 | ₩50,291 | ₩50,291 | ₩48,545 | ₩48,545 | -3.47% | 1.7만 |
|---|
| 2026.01.29 | ₩51,149 | ₩51,269 | ₩50,023 | ₩50,345 | -1.57% | 10.1만 |
|---|
| 2026.01.28 | ₩51,162 | ₩51,537 | ₩50,921 | ₩51,242 | +0.16% | 6.8천 |
|---|
| 2026.01.27 | ₩49,755 | ₩50,465 | ₩49,541 | ₩50,379 | +1.26% | 7.1천 |
|---|
| 2026.01.26 | ₩49,823 | ₩52,115 | ₩49,273 | ₩49,350 | -0.95% | 9.1만 |
|---|
| 2026.01.23 | ₩50,559 | ₩50,559 | ₩49,634 | ₩49,857 | -1.39% | 4.1만 |
|---|
| 2026.01.22 | ₩50,519 | ₩50,787 | ₩49,902 | ₩50,492 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩49,648 | ₩50,050 | ₩49,002 | ₩49,878 | +0.46% | 3.6만 |
|---|
| 2026.01.20 | ₩47,879 | ₩49,112 | ₩47,879 | ₩48,998 | +2.34% | 2.6만 |
|---|
| 2026.01.16 | ₩48,522 | ₩48,696 | ₩48,187 | ₩48,466 | -0.12% | 2.5만 |
|---|
| 2026.01.15 | ₩48,536 | ₩48,804 | ₩48,026 | ₩48,036 | -1.03% | 2.3만 |
|---|
| 2026.01.14 | ₩47,812 | ₩47,879 | ₩47,410 | ₩47,757 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩48,241 | ₩48,519 | ₩48,158 | ₩48,158 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩47,169 | ₩48,038 | ₩47,169 | ₩48,022 | +1.81% | 2.3천 |
|---|
| 2026.01.09 | ₩46,700 | ₩47,169 | ₩46,700 | ₩47,147 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩45,637 | ₩45,637 | ₩45,306 | ₩45,531 | -0.23% | 1.5천 |
|---|
| 2026.01.07 | ₩46,030 | ₩46,231 | ₩45,949 | ₩46,074 | +0.10% | 5.3천 |
|---|
| 2026.01.06 | ₩44,636 | ₩46,231 | ₩44,636 | ₩46,224 | +3.56% | 5.6천 |
|---|
| 2026.01.05 | ₩43,926 | ₩44,294 | ₩43,926 | ₩44,294 | +0.84% | 3.4천 |
|---|
| 2026.01.02 | ₩42,881 | ₩43,965 | ₩42,881 | ₩43,965 | +2.53% | 3.4만 |
|---|
| 2025.12.31 | ₩42,237 | ₩42,237 | ₩42,018 | ₩42,050 | -0.44% | 600 |
|---|
| 2025.12.30 | ₩42,767 | ₩42,767 | ₩42,434 | ₩42,434 | -0.78% | 2.5만 |
|---|
| 2025.12.29 | ₩42,425 | ₩42,682 | ₩42,425 | ₩42,682 | +0.61% | 4.5천 |
|---|
| 2025.12.26 | ₩44,904 | ₩44,904 | ₩44,842 | ₩44,842 | -0.14% | 500 |
|---|
| 2025.12.24 | ₩44,930 | ₩44,946 | ₩44,930 | ₩44,946 | +0.04% | 200 |
|---|
| 2025.12.23 | ₩44,482 | ₩44,742 | ₩44,482 | ₩44,742 | +0.58% | 1.7천 |
|---|
| 2025.12.22 | ₩44,824 | ₩44,824 | ₩44,381 | ₩44,623 | -0.45% | 4.2천 |
|---|
| 2025.12.19 | ₩43,296 | ₩44,229 | ₩43,296 | ₩44,198 | +2.08% | 6.6천 |
|---|
| 2025.12.18 | ₩43,001 | ₩43,001 | ₩42,441 | ₩42,441 | -1.30% | 5.2천 |
|---|
| 2025.12.17 | ₩43,216 | ₩43,229 | ₩41,708 | ₩41,708 | -3.49% | 2.8천 |
|---|
| 2025.12.16 | ₩43,162 | ₩43,162 | ₩42,546 | ₩42,899 | -0.61% | 2만 |
|---|
| 2025.12.15 | ₩43,899 | ₩43,899 | ₩43,001 | ₩43,001 | -2.05% | 2.1만 |
|---|
| 2025.12.12 | ₩44,810 | ₩44,810 | ₩43,376 | ₩43,401 | -3.15% | 3.1만 |
|---|
| 2025.12.11 | ₩44,797 | ₩45,480 | ₩44,087 | ₩45,407 | +1.36% | 1.9만 |
|---|
| 2025.12.10 | ₩44,355 | ₩44,836 | ₩44,033 | ₩44,836 | +1.08% | 900 |
|---|
| 2025.12.09 | ₩44,113 | ₩44,301 | ₩44,113 | ₩44,209 | +0.22% | 900 |
|---|
| 2025.12.08 | ₩44,301 | ₩44,301 | ₩44,300 | ₩44,300 | -0.00% | 500 |
|---|
| 2025.12.05 | ₩43,725 | ₩44,261 | ₩43,725 | ₩44,187 | +1.06% | 3.6천 |
|---|
| 2025.12.04 | ₩42,827 | ₩43,777 | ₩42,827 | ₩43,715 | +2.07% | 1.5천 |
|---|
| 2025.12.03 | ₩42,986 | ₩43,217 | ₩42,986 | ₩43,217 | +0.54% | 5천 |
|---|
| 2025.12.02 | ₩44,087 | ₩44,316 | ₩43,413 | ₩43,413 | -1.53% | 7천 |
|---|
| 2025.12.01 | ₩43,122 | ₩43,470 | ₩43,122 | ₩43,296 | +0.40% | 1.6만 |
|---|
| 2025.11.28 | ₩43,939 | ₩44,006 | ₩43,899 | ₩43,949 | +0.02% | 1.1천 |
|---|
| 2025.11.26 | ₩42,666 | ₩43,443 | ₩42,586 | ₩43,150 | +1.13% | 6.8천 |
|---|
| 2025.11.25 | ₩40,268 | ₩42,097 | ₩40,268 | ₩42,097 | +4.54% | 900 |
|---|
| 2025.11.24 | ₩40,938 | ₩41,665 | ₩40,938 | ₩41,665 | +1.78% | 3.3천 |
|---|
| 2025.11.21 | ₩38,794 | ₩39,406 | ₩37,963 | ₩39,406 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩43,135 | ₩43,135 | ₩39,040 | ₩39,040 | -9.49% | 5.2만 |
|---|
| 2025.11.19 | ₩41,152 | ₩41,981 | ₩41,098 | ₩41,617 | +1.13% | 3.1천 |
|---|
| 2025.11.18 | ₩40,670 | ₩41,188 | ₩40,536 | ₩40,991 | +0.79% | 8천 |
|---|
| 2025.11.17 | ₩42,572 | ₩42,626 | ₩41,407 | ₩41,827 | -1.75% | 4.7천 |
|---|
| 2025.11.14 | ₩40,897 | ₩43,068 | ₩40,897 | ₩42,440 | +3.77% | 7.1천 |
|---|
| 2025.11.13 | ₩44,891 | ₩44,891 | ₩42,036 | ₩42,386 | -5.58% | 26.6만 |
|---|
| 2025.11.12 | ₩46,224 | ₩46,224 | ₩45,494 | ₩45,593 | -1.37% | 1.1천 |
|---|
| 2025.11.11 | ₩46,324 | ₩46,324 | ₩45,589 | ₩45,589 | -1.59% | 1천 |
|---|
| 2025.11.10 | ₩47,289 | ₩47,289 | ₩46,351 | ₩47,016 | -0.58% | 22만 |
|---|
| 2025.11.07 | ₩43,175 | ₩45,416 | ₩43,041 | ₩45,416 | +5.19% | 6.9천 |
|---|
| 2025.11.06 | ₩46,780 | ₩46,780 | ₩44,951 | ₩45,018 | -3.77% | 1.6만 |
|---|
| 2025.11.05 | ₩46,003 | ₩47,075 | ₩45,822 | ₩46,512 | +1.11% | 9.6천 |
|---|
| 2025.11.04 | ₩45,708 | ₩46,458 | ₩44,958 | ₩45,038 | -1.47% | 1.4만 |
|---|
| 2025.11.03 | ₩47,423 | ₩47,598 | ₩46,633 | ₩47,439 | +0.03% | 1.5만 |
|---|
| 2025.10.31 | ₩47,182 | ₩47,531 | ₩46,220 | ₩46,923 | -0.55% | 1.6만 |
|---|
| 2025.10.30 | ₩46,700 | ₩46,909 | ₩45,829 | ₩46,039 | -1.41% | 1.2만 |
|---|
| 2025.10.29 | ₩46,311 | ₩47,584 | ₩46,311 | ₩47,303 | +2.14% | 3.7만 |
|---|
| 2025.10.28 | ₩45,226 | ₩45,641 | ₩45,065 | ₩45,413 | +0.41% | 2.4만 |
|---|
| 2025.10.27 | ₩45,829 | ₩45,829 | ₩44,958 | ₩45,246 | -1.27% | 2.4만 |
|---|
| 2025.10.24 | ₩44,408 | ₩44,984 | ₩44,408 | ₩44,809 | +0.90% | 6.8만 |
|---|
| 2025.10.23 | ₩41,902 | ₩43,376 | ₩41,902 | ₩42,907 | +2.40% | 2.2만 |
|---|
| 2025.10.22 | ₩42,586 | ₩42,639 | ₩40,308 | ₩41,404 | -2.78% | 1만 |
|---|
| 2025.10.21 | ₩43,041 | ₩43,161 | ₩42,733 | ₩42,906 | -0.31% | 3.3천 |
|---|
| 2025.10.20 | ₩44,207 | ₩44,234 | ₩43,819 | ₩43,841 | -0.83% | 1.7만 |
|---|
| 2025.10.17 | ₩43,149 | ₩43,417 | ₩42,907 | ₩43,352 | +0.47% | 5.4천 |
|---|
| 2025.10.16 | ₩44,428 | ₩44,716 | ₩43,658 | ₩43,910 | -1.17% | 1.8만 |
|---|
| 2025.10.15 | ₩44,810 | ₩44,944 | ₩43,323 | ₩44,013 | -1.78% | 4.4천 |
|---|
| 2025.10.14 | ₩43,973 | ₩44,355 | ₩43,679 | ₩43,679 | -0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩43,906 | ₩44,395 | ₩43,564 | ₩44,356 | +1.03% | 5.8천 |
|---|
| 2025.10.10 | ₩44,207 | ₩44,221 | ₩42,146 | ₩42,146 | -4.66% | 2.6천 |
|---|