시장 데이터를 불러오는 중
전체 종목
CapForce IBD 50 ETF 과거 주가
CapForce IBD 50 ETF · FFTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CapForce IBD 50 ETF · FFTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,595 | ₩47,997 | ₩47,487 | ₩47,997 | +0.85% | 8.8천 |
| 2026.10.08 | ₩47,179 | ₩47,286 | ₩46,817 | ₩47,050 | -0.27% | 1.3만 |
| 2026.10.07 | ₩47,192 | ₩47,729 | ₩47,192 | ₩47,552 | +0.76% | 1.3만 |
| 2026.10.06 | ₩48,265 | ₩48,359 | ₩47,756 | ₩47,825 | -0.91% | 8.9천 |
| 2026.10.05 | ₩47,621 | ₩48,191 | ₩47,621 | ₩48,057 | +0.92% | 9천 |
| 2026.10.02 | ₩47,340 | ₩47,481 | ₩47,112 | ₩47,462 | +0.26% | 1.5만 |
| 2026.10.01 | ₩46,743 | ₩46,937 | ₩46,589 | ₩46,709 | -0.07% | 7.2천 |
| 2026.09.30 | ₩47,125 | ₩47,139 | ₩46,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,683 |
| -0.94% |
| 1.5천 |
| 2026.09.29 | ₩46,629 | ₩46,805 | ₩46,515 | ₩46,805 | +0.38% | 5.1천 |
|---|
| 2026.09.28 | ₩46,294 | ₩46,830 | ₩46,294 | ₩46,616 | +0.70% | 6천 |
|---|
| 2026.09.25 | ₩47,206 | ₩47,313 | ₩47,108 | ₩47,108 | -0.21% | 1.2만 |
|---|
| 2026.09.24 | ₩46,428 | ₩47,179 | ₩46,428 | ₩47,123 | +1.50% | 9.5천 |
|---|
| 2026.09.23 | ₩47,514 | ₩47,514 | ₩46,803 | ₩46,874 | -1.35% | 8.6천 |
|---|
| 2026.09.22 | ₩47,742 | ₩47,796 | ₩47,474 | ₩47,688 | -0.11% | 1.9만 |
|---|
| 2026.09.21 | ₩47,675 | ₩47,729 | ₩47,487 | ₩47,621 | -0.11% | 9천 |
|---|
| 2026.09.18 | ₩47,232 | ₩47,353 | ₩46,978 | ₩47,353 | +0.26% | 6.6천 |
|---|
| 2026.09.17 | ₩47,300 | ₩47,560 | ₩47,152 | ₩47,152 | -0.31% | 1.2만 |
|---|
| 2026.09.16 | ₩46,428 | ₩47,005 | ₩46,046 | ₩46,549 | +0.26% | 3.5천 |
|---|
| 2026.09.15 | ₩46,247 | ₩46,294 | ₩46,098 | ₩46,294 | +0.10% | 5.6천 |
|---|
| 2026.09.14 | ₩46,468 | ₩46,850 | ₩46,414 | ₩46,770 | +0.65% | 4.6천 |
|---|
| 2026.09.11 | ₩47,380 | ₩47,796 | ₩47,234 | ₩47,266 | -0.24% | 7.9천 |
|---|
| 2026.09.10 | ₩47,528 | ₩47,528 | ₩47,192 | ₩47,198 | -0.69% | 8.6천 |
|---|
| 2026.09.09 | ₩48,185 | ₩48,312 | ₩47,911 | ₩47,924 | -0.54% | 3.3천 |
|---|
| 2026.09.08 | ₩48,506 | ₩49,016 | ₩48,372 | ₩48,650 | +0.30% | 6.9천 |
|---|
| 2026.09.04 | ₩48,882 | ₩48,882 | ₩48,539 | ₩48,654 | -0.47% | 9.3천 |
|---|
| 2026.09.03 | ₩48,681 | ₩48,995 | ₩48,547 | ₩48,995 | +0.64% | 8.9천 |
|---|
| 2026.09.02 | ₩47,809 | ₩48,319 | ₩47,782 | ₩48,159 | +0.73% | 1.8만 |
|---|
| 2026.09.01 | ₩47,916 | ₩48,372 | ₩47,515 | ₩47,515 | -0.84% | 1.4만 |
|---|
| 2026.08.31 | ₩48,842 | ₩48,842 | ₩48,144 | ₩48,584 | -0.53% | 3.6만 |
|---|
| 2026.08.28 | ₩49,727 | ₩49,727 | ₩48,802 | ₩49,056 | -1.35% | 1.9만 |
|---|
| 2026.08.27 | ₩49,566 | ₩49,995 | ₩49,566 | ₩49,982 | +0.84% | 7.8천 |
|---|
| 2026.08.26 | ₩49,150 | ₩49,646 | ₩49,150 | ₩49,512 | +0.74% | 8천 |
|---|
| 2026.08.25 | ₩49,700 | ₩49,700 | ₩49,164 | ₩49,472 | -0.46% | 5.3만 |
|---|
| 2026.08.24 | ₩49,284 | ₩49,620 | ₩49,284 | ₩49,425 | +0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩49,030 | ₩49,499 | ₩48,883 | ₩49,499 | +0.96% | 8.3천 |
|---|
| 2026.08.20 | ₩49,374 | ₩49,392 | ₩48,761 | ₩48,761 | -1.24% | 1.8만 |
|---|
| 2026.08.19 | ₩50,223 | ₩50,223 | ₩49,593 | ₩49,813 | -0.82% | 5.6천 |
|---|
| 2026.08.18 | ₩50,384 | ₩50,424 | ₩49,848 | ₩49,848 | -1.06% | 1.7만 |
|---|
| 2026.08.17 | ₩50,666 | ₩51,202 | ₩50,652 | ₩51,055 | +0.77% | 1.2만 |
|---|
| 2026.08.14 | ₩50,143 | ₩50,813 | ₩50,143 | ₩50,679 | +1.07% | 1.3만 |
|---|
| 2026.08.13 | ₩50,102 | ₩50,411 | ₩50,089 | ₩50,183 | +0.16% | 1.6만 |
|---|
| 2026.08.12 | ₩50,022 | ₩50,022 | ₩49,653 | ₩49,848 | -0.35% | 2.4만 |
|---|
| 2026.08.11 | ₩49,190 | ₩49,826 | ₩49,190 | ₩49,593 | +0.82% | 4.3만 |
|---|
| 2026.08.10 | ₩49,083 | ₩49,660 | ₩49,083 | ₩49,204 | +0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩49,579 | ₩49,579 | ₩49,137 | ₩49,177 | -0.81% | 1.9만 |
|---|
| 2026.08.06 | ₩50,666 | ₩50,666 | ₩49,553 | ₩49,593 | -2.12% | 2.2만 |
|---|
| 2026.08.05 | ₩51,470 | ₩51,882 | ₩51,135 | ₩51,135 | -0.65% | 2.2만 |
|---|
| 2026.08.04 | ₩50,263 | ₩51,115 | ₩50,263 | ₩51,014 | +1.49% | 2.7만 |
|---|
| 2026.08.03 | ₩49,700 | ₩49,928 | ₩49,620 | ₩49,781 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩50,203 | ₩50,203 | ₩49,445 | ₩49,606 | -1.19% | 1.3만 |
|---|
| 2026.07.30 | ₩49,432 | ₩50,143 | ₩49,122 | ₩50,062 | +1.28% | 2.6만 |
|---|
| 2026.07.29 | ₩50,076 | ₩50,129 | ₩49,056 | ₩49,123 | -1.90% | 1.4만 |
|---|
| 2026.07.28 | ₩49,834 | ₩50,116 | ₩49,003 | ₩50,049 | +0.43% | 3.2만 |
|---|
| 2026.07.27 | ₩50,451 | ₩50,706 | ₩49,472 | ₩49,834 | -1.22% | 1.6만 |
|---|
| 2026.07.24 | ₩50,800 | ₩50,800 | ₩49,955 | ₩50,035 | -1.50% | 2.8만 |
|---|
| 2026.07.23 | ₩50,612 | ₩50,612 | ₩50,076 | ₩50,558 | -0.11% | 4.4만 |
|---|
| 2026.07.22 | ₩51,403 | ₩51,537 | ₩50,987 | ₩50,987 | -0.81% | 1.8만 |
|---|
| 2026.07.21 | ₩51,376 | ₩51,980 | ₩51,376 | ₩51,752 | +0.73% | 1.8만 |
|---|
| 2026.07.20 | ₩51,631 | ₩52,007 | ₩51,001 | ₩51,028 | -1.17% | 2.2만 |
|---|
| 2026.07.17 | ₩50,585 | ₩51,819 | ₩50,049 | ₩51,470 | +1.75% | 4.8만 |
|---|
| 2026.07.16 | ₩52,664 | ₩52,966 | ₩51,309 | ₩51,510 | -2.19% | 2.3만 |
|---|
| 2026.07.15 | ₩53,576 | ₩53,576 | ₩52,449 | ₩53,066 | -0.95% | 1.6만 |
|---|
| 2026.07.14 | ₩53,281 | ₩53,334 | ₩52,825 | ₩53,281 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩53,549 | ₩53,549 | ₩52,342 | ₩52,503 | -1.95% | 3.3만 |
|---|
| 2026.07.10 | ₩55,038 | ₩55,038 | ₩53,715 | ₩53,938 | -2.00% | 1.8만 |
|---|
| 2026.07.09 | ₩54,649 | ₩55,504 | ₩54,649 | ₩55,078 | +0.79% | 4만 |
|---|
| 2026.07.08 | ₩52,999 | ₩54,112 | ₩52,691 | ₩53,643 | +1.21% | 3만 |
|---|
| 2026.07.07 | ₩54,836 | ₩54,836 | ₩52,772 | ₩53,750 | -1.98% | 6.1만 |
|---|
| 2026.07.06 | ₩55,359 | ₩56,674 | ₩55,359 | ₩55,534 | +0.31% | 5.9만 |
|---|
| 2026.07.02 | ₩57,264 | ₩57,264 | ₩53,884 | ₩54,528 | -4.78% | 5.9만 |
|---|
| 2026.07.01 | ₩57,666 | ₩57,800 | ₩56,835 | ₩56,902 | -1.33% | 3.1만 |
|---|
| 2026.06.30 | ₩57,532 | ₩58,685 | ₩57,492 | ₩58,404 | +1.52% | 3.5만 |
|---|
| 2026.06.29 | ₩56,204 | ₩57,250 | ₩54,897 | ₩57,210 | +1.79% | 3.1만 |
|---|
| 2026.06.26 | ₩56,177 | ₩56,379 | ₩55,225 | ₩55,628 | -0.98% | 3.5만 |
|---|
| 2026.06.25 | ₩57,733 | ₩58,122 | ₩56,124 | ₩56,969 | -1.32% | 3.4만 |
|---|
| 2026.06.24 | ₩56,513 | ₩56,861 | ₩55,386 | ₩56,110 | -0.71% | 2.2만 |
|---|
| 2026.06.23 | ₩56,244 | ₩57,438 | ₩55,802 | ₩56,459 | +0.38% | 3.5만 |
|---|
| 2026.06.22 | ₩58,417 | ₩59,114 | ₩58,149 | ₩58,940 | +0.90% | 6.5만 |
|---|
| 2026.06.18 | ₩56,888 | ₩57,737 | ₩56,338 | ₩57,612 | +1.27% | 3.1만 |
|---|
| 2026.06.17 | ₩56,070 | ₩57,103 | ₩55,748 | ₩55,762 | -0.55% | 2.6만 |
|---|
| 2026.06.16 | ₩57,250 | ₩57,291 | ₩55,520 | ₩55,641 | -2.81% | 4.3만 |
|---|
| 2026.06.15 | ₩57,103 | ₩57,277 | ₩56,566 | ₩56,995 | -0.19% | 5.3만 |
|---|
| 2026.06.12 | ₩55,547 | ₩56,365 | ₩55,185 | ₩55,440 | -0.19% | 2.1만 |
|---|
| 2026.06.11 | ₩52,865 | ₩55,547 | ₩52,865 | ₩55,426 | +4.85% | 2.1만 |
|---|
| 2026.06.10 | ₩52,382 | ₩54,300 | ₩52,074 | ₩52,087 | -0.56% | 2.1만 |
|---|
| 2026.06.09 | ₩54,461 | ₩55,239 | ₩49,962 | ₩52,986 | -2.71% | 10만 |
|---|
| 2026.06.08 | ₩54,005 | ₩54,340 | ₩53,234 | ₩53,603 | -0.74% | 5.9만 |
|---|
| 2026.06.05 | ₩55,252 | ₩55,252 | ₩52,288 | ₩52,476 | -5.02% | 6.6만 |
|---|
| 2026.06.04 | ₩54,608 | ₩57,197 | ₩54,287 | ₩56,714 | +3.86% | 4.3만 |
|---|
| 2026.06.03 | ₩56,553 | ₩56,553 | ₩54,941 | ₩56,070 | -0.85% | 5.1만 |
|---|
| 2026.06.02 | ₩54,890 | ₩56,191 | ₩54,890 | ₩56,151 | +2.30% | 5.3만 |
|---|
| 2026.06.01 | ₩54,059 | ₩55,051 | ₩53,576 | ₩54,474 | +0.77% | 2.9만 |
|---|
| 2026.05.29 | ₩54,997 | ₩54,997 | ₩53,522 | ₩54,608 | -0.71% | 2.2만 |
|---|
| 2026.05.28 | ₩54,568 | ₩55,198 | ₩53,871 | ₩54,810 | +0.44% | 3.5만 |
|---|
| 2026.05.27 | ₩55,507 | ₩55,507 | ₩53,911 | ₩54,541 | -1.74% | 3.2만 |
|---|
| 2026.05.26 | ₩55,011 | ₩55,212 | ₩54,655 | ₩54,917 | -0.17% | 2.4만 |
|---|
| 2026.05.22 | ₩54,206 | ₩54,206 | ₩53,442 | ₩53,569 | -1.18% | 1.8만 |
|---|
| 2026.05.21 | ₩53,160 | ₩54,099 | ₩53,160 | ₩53,763 | +1.14% | 2.6만 |
|---|
| 2026.05.20 | ₩52,811 | ₩53,804 | ₩52,671 | ₩53,348 | +1.02% | 7.3만 |
|---|
| 2026.05.19 | ₩52,355 | ₩52,785 | ₩51,323 | ₩52,168 | -0.36% | 7.2만 |
|---|
| 2026.05.18 | ₩54,783 | ₩54,783 | ₩52,667 | ₩53,147 | -2.99% | 6.5만 |
|---|
| 2026.05.15 | ₩54,944 | ₩55,017 | ₩54,072 | ₩54,488 | -0.83% | 4.3만 |
|---|
| 2026.05.14 | ₩56,365 | ₩56,620 | ₩55,789 | ₩56,540 | +0.31% | 3.2만 |
|---|
| 2026.05.13 | ₩56,191 | ₩56,727 | ₩54,810 | ₩56,271 | +0.14% | 3.9만 |
|---|
| 2026.05.12 | ₩55,614 | ₩55,668 | ₩53,576 | ₩55,601 | -0.02% | 6.4만 |
|---|
| 2026.05.11 | ₩55,051 | ₩56,446 | ₩55,051 | ₩56,325 | +2.31% | 5.1만 |
|---|
| 2026.05.08 | ₩54,622 | ₩54,890 | ₩54,139 | ₩54,729 | +0.20% | 3.1만 |
|---|
| 2026.05.07 | ₩55,882 | ₩55,936 | ₩53,388 | ₩53,763 | -3.79% | 5.1만 |
|---|
| 2026.05.06 | ₩55,225 | ₩55,386 | ₩53,670 | ₩55,306 | +0.15% | 8만 |
|---|
| 2026.05.05 | ₩53,522 | ₩54,474 | ₩53,522 | ₩54,005 | +0.90% | 8.5만 |
|---|
| 2026.05.04 | ₩52,074 | ₩52,375 | ₩51,611 | ₩52,074 | 0.00% | 4.8만 |
|---|
| 2026.05.01 | ₩51,162 | ₩51,859 | ₩51,162 | ₩51,792 | +1.23% | 3.2만 |
|---|
| 2026.04.30 | ₩49,901 | ₩51,202 | ₩49,735 | ₩51,108 | +2.42% | 4.2만 |
|---|
| 2026.04.29 | ₩49,003 | ₩49,043 | ₩48,362 | ₩48,855 | -0.30% | 8.1만 |
|---|
| 2026.04.28 | ₩49,244 | ₩49,814 | ₩48,064 | ₩48,802 | -0.90% | 4만 |
|---|
| 2026.04.27 | ₩50,424 | ₩50,786 | ₩49,713 | ₩50,738 | +0.62% | 1.6만 |
|---|
| 2026.04.24 | ₩50,967 | ₩51,068 | ₩50,263 | ₩50,827 | -0.28% | 3.3만 |
|---|
| 2026.04.23 | ₩49,941 | ₩50,961 | ₩49,365 | ₩50,156 | +0.43% | 2.9만 |
|---|
| 2026.04.22 | ₩49,901 | ₩50,096 | ₩49,432 | ₩49,995 | +0.19% | 1만 |
|---|
| 2026.04.21 | ₩50,424 | ₩50,424 | ₩49,043 | ₩49,164 | -2.50% | 11.9만 |
|---|
| 2026.04.20 | ₩49,003 | ₩49,821 | ₩48,815 | ₩49,821 | +1.67% | 8.3만 |
|---|
| 2026.04.17 | ₩48,788 | ₩49,499 | ₩48,761 | ₩49,097 | +0.63% | 3.3만 |
|---|
| 2026.04.16 | ₩48,185 | ₩48,398 | ₩47,890 | ₩48,010 | -0.36% | 3만 |
|---|
| 2026.04.15 | ₩49,190 | ₩49,190 | ₩47,849 | ₩48,252 | -1.91% | 4만 |
|---|
| 2026.04.14 | ₩49,271 | ₩49,388 | ₩48,842 | ₩49,164 | -0.22% | 6.3만 |
|---|
| 2026.04.13 | ₩47,568 | ₩48,480 | ₩47,501 | ₩48,413 | +1.78% | 3.7만 |
|---|
| 2026.04.10 | ₩48,037 | ₩48,279 | ₩47,682 | ₩47,836 | -0.42% | 2.4만 |
|---|
| 2026.04.09 | ₩47,514 | ₩48,004 | ₩47,447 | ₩47,702 | +0.40% | 8.4만 |
|---|
| 2026.04.08 | ₩47,192 | ₩47,581 | ₩46,826 | ₩47,367 | +0.37% | 11.6만 |
|---|
| 2026.04.07 | ₩45,610 | ₩45,891 | ₩45,170 | ₩45,570 | -0.09% | 4.1만 |
|---|
| 2026.04.06 | ₩46,039 | ₩46,133 | ₩45,670 | ₩45,838 | -0.44% | 5.1만 |
|---|
| 2026.04.02 | ₩44,363 | ₩46,361 | ₩44,161 | ₩45,985 | +3.66% | 5만 |
|---|
| 2026.04.01 | ₩45,503 | ₩46,135 | ₩45,482 | ₩45,596 | +0.21% | 6.9만 |
|---|
| 2026.03.31 | ₩43,477 | ₩44,805 | ₩43,477 | ₩44,805 | +3.05% | 5만 |
|---|
| 2026.03.30 | ₩45,087 | ₩45,087 | ₩42,391 | ₩42,673 | -5.35% | 19.1만 |
|---|
| 2026.03.27 | ₩44,939 | ₩45,127 | ₩44,524 | ₩44,711 | -0.51% | 2.5만 |
|---|
| 2026.03.26 | ₩46,535 | ₩46,616 | ₩45,020 | ₩45,073 | -3.14% | 5.4만 |
|---|
| 2026.03.25 | ₩47,742 | ₩47,983 | ₩47,259 | ₩47,460 | -0.59% | 4.5만 |
|---|
| 2026.03.24 | ₩46,709 | ₩47,407 | ₩46,093 | ₩47,232 | +1.12% | 5.2만 |
|---|
| 2026.03.23 | ₩45,932 | ₩47,407 | ₩45,932 | ₩46,401 | +1.02% | 5.2만 |
|---|
| 2026.03.20 | ₩46,924 | ₩47,005 | ₩44,939 | ₩45,234 | -3.60% | 10.1만 |
|---|
| 2026.03.19 | ₩45,824 | ₩47,373 | ₩45,543 | ₩47,031 | +2.63% | 12.2만 |
|---|
| 2026.03.18 | ₩48,252 | ₩48,426 | ₩47,595 | ₩47,621 | -1.31% | 5.7만 |
|---|
| 2026.03.17 | ₩48,828 | ₩49,319 | ₩48,520 | ₩48,922 | +0.19% | 2.5만 |
|---|
| 2026.03.16 | ₩48,171 | ₩49,016 | ₩48,064 | ₩48,520 | +0.72% | 7.3만 |
|---|
| 2026.03.13 | ₩49,432 | ₩49,633 | ₩47,554 | ₩47,662 | -3.58% | 10.4만 |
|---|
| 2026.03.12 | ₩50,505 | ₩50,505 | ₩48,855 | ₩49,284 | -2.42% | 13.9만 |
|---|
| 2026.03.11 | ₩51,215 | ₩51,336 | ₩50,236 | ₩50,920 | -0.58% | 4.8만 |
|---|
| 2026.03.10 | ₩51,403 | ₩52,422 | ₩51,403 | ₩51,551 | +0.29% | 13.4만 |
|---|
| 2026.03.09 | ₩48,225 | ₩50,907 | ₩47,869 | ₩50,867 | +5.48% | 11만 |
|---|
| 2026.03.06 | ₩49,177 | ₩50,597 | ₩49,016 | ₩49,298 | +0.25% | 7.8만 |
|---|
| 2026.03.05 | ₩51,926 | ₩51,926 | ₩49,477 | ₩50,719 | -2.32% | 9.2만 |
|---|
| 2026.03.04 | ₩53,039 | ₩53,093 | ₩52,000 | ₩52,650 | -0.73% | 8.8만 |
|---|
| 2026.03.03 | ₩52,570 | ₩52,583 | ₩50,574 | ₩51,792 | -1.48% | 11만 |
|---|
| 2026.03.02 | ₩55,011 | ₩55,660 | ₩54,434 | ₩55,628 | +1.12% | 11.4만 |
|---|
| 2026.02.27 | ₩54,287 | ₩54,917 | ₩54,072 | ₩54,836 | +1.01% | 10.3만 |
|---|
| 2026.02.26 | ₩54,273 | ₩54,635 | ₩52,785 | ₩54,555 | +0.52% | 8.6만 |
|---|
| 2026.02.25 | ₩54,877 | ₩55,225 | ₩54,501 | ₩54,675 | -0.37% | 10.4만 |
|---|
| 2026.02.24 | ₩52,704 | ₩54,407 | ₩52,704 | ₩54,219 | +2.88% | 8.2만 |
|---|
| 2026.02.23 | ₩52,758 | ₩53,482 | ₩52,701 | ₩53,361 | +1.14% | 8.5만 |
|---|
| 2026.02.20 | ₩51,578 | ₩52,865 | ₩51,443 | ₩52,664 | +2.11% | 11.1만 |
|---|
| 2026.02.19 | ₩50,706 | ₩51,752 | ₩50,478 | ₩51,712 | +1.98% | 5.1만 |
|---|
| 2026.02.18 | ₩51,041 | ₩51,940 | ₩50,692 | ₩51,055 | +0.03% | 13.7만 |
|---|
| 2026.02.17 | ₩50,263 | ₩51,068 | ₩49,244 | ₩50,612 | +0.69% | 4.5만 |
|---|
| 2026.02.13 | ₩50,210 | ₩51,671 | ₩49,646 | ₩51,269 | +2.11% | 7.8만 |
|---|
| 2026.02.12 | ₩52,127 | ₩52,369 | ₩49,794 | ₩49,834 | -4.40% | 13.1만 |
|---|
| 2026.02.11 | ₩51,966 | ₩52,060 | ₩50,304 | ₩52,020 | +0.10% | 8만 |
|---|
| 2026.02.10 | ₩50,746 | ₩51,068 | ₩50,497 | ₩50,827 | +0.16% | 3.8만 |
|---|
| 2026.02.09 | ₩49,284 | ₩51,148 | ₩49,083 | ₩51,001 | +3.48% | 11.1만 |
|---|
| 2026.02.06 | ₩47,232 | ₩48,976 | ₩47,232 | ₩48,855 | +3.44% | 8.3만 |
|---|
| 2026.02.05 | ₩46,227 | ₩47,695 | ₩45,912 | ₩45,932 | -0.64% | 11만 |
|---|
| 2026.02.04 | ₩50,129 | ₩50,129 | ₩46,240 | ₩47,688 | -4.87% | 21.6만 |
|---|
| 2026.02.03 | ₩49,687 | ₩49,687 | ₩48,107 | ₩49,526 | -0.32% | 11.6만 |
|---|
| 2026.02.02 | ₩47,393 | ₩48,708 | ₩47,393 | ₩48,211 | +1.73% | 12.5만 |
|---|
| 2026.01.30 | ₩49,821 | ₩50,632 | ₩47,863 | ₩47,943 | -3.77% | 21.4만 |
|---|
| 2026.01.29 | ₩53,509 | ₩53,509 | ₩50,464 | ₩51,685 | -3.41% | 11.6만 |
|---|
| 2026.01.28 | ₩53,106 | ₩53,160 | ₩52,188 | ₩53,066 | -0.08% | 13.6만 |
|---|
| 2026.01.27 | ₩51,712 | ₩52,503 | ₩51,417 | ₩52,503 | +1.53% | 9.7만 |
|---|
| 2026.01.26 | ₩51,993 | ₩52,858 | ₩51,303 | ₩51,323 | -1.29% | 11.9만 |
|---|
| 2026.01.23 | ₩51,390 | ₩51,685 | ₩50,652 | ₩51,309 | -0.16% | 9.7만 |
|---|
| 2026.01.22 | ₩50,894 | ₩51,557 | ₩50,396 | ₩51,256 | +0.71% | 6.4만 |
|---|
| 2026.01.21 | ₩51,350 | ₩51,350 | ₩49,512 | ₩50,304 | -2.04% | 14.7만 |
|---|
| 2026.01.20 | ₩49,955 | ₩51,041 | ₩49,955 | ₩50,679 | +1.45% | 10.1만 |
|---|
| 2026.01.16 | ₩50,022 | ₩50,263 | ₩49,512 | ₩49,848 | -0.35% | 9.3만 |
|---|
| 2026.01.15 | ₩49,794 | ₩50,156 | ₩49,667 | ₩49,673 | -0.24% | 9.5만 |
|---|
| 2026.01.14 | ₩50,156 | ₩50,156 | ₩49,137 | ₩49,620 | -1.07% | 4.5만 |
|---|
| 2026.01.13 | ₩50,035 | ₩50,035 | ₩49,445 | ₩49,821 | -0.43% | 12.6만 |
|---|
| 2026.01.12 | ₩49,526 | ₩50,096 | ₩49,229 | ₩50,089 | +1.14% | 14.5만 |
|---|
| 2026.01.09 | ₩49,043 | ₩49,553 | ₩48,866 | ₩49,110 | +0.14% | 10.6만 |
|---|
| 2026.01.08 | ₩48,922 | ₩49,063 | ₩48,198 | ₩48,600 | -0.66% | 6.5만 |
|---|
| 2026.01.07 | ₩48,828 | ₩49,530 | ₩48,614 | ₩49,284 | +0.93% | 8만 |
|---|
| 2026.01.06 | ₩47,983 | ₩49,217 | ₩47,894 | ₩49,217 | +2.57% | 5.3만 |
|---|
| 2026.01.05 | ₩47,219 | ₩47,729 | ₩47,018 | ₩47,648 | +0.91% | 8.1만 |
|---|
| 2026.01.02 | ₩47,447 | ₩47,447 | ₩46,026 | ₩46,750 | -1.47% | 8.4만 |
|---|
| 2025.12.31 | ₩47,139 | ₩47,273 | ₩46,683 | ₩46,683 | -0.97% | 4.8만 |
|---|
| 2025.12.30 | ₩48,372 | ₩48,466 | ₩47,662 | ₩47,756 | -1.28% | 15만 |
|---|
| 2025.12.29 | ₩48,010 | ₩48,238 | ₩47,675 | ₩47,916 | -0.20% | 5.9만 |
|---|
| 2025.12.26 | ₩48,815 | ₩48,962 | ₩48,480 | ₩48,828 | +0.03% | 13.9만 |
|---|
| 2025.12.24 | ₩48,439 | ₩48,600 | ₩48,272 | ₩48,560 | +0.25% | 5.5만 |
|---|
| 2025.12.23 | ₩48,855 | ₩48,909 | ₩48,051 | ₩48,399 | -0.93% | 19만 |
|---|
| 2025.12.22 | ₩48,319 | ₩48,933 | ₩48,238 | ₩48,842 | +1.08% | 13.6만 |
|---|
| 2025.12.19 | ₩46,106 | ₩47,608 | ₩46,106 | ₩47,393 | +2.79% | 7.8만 |
|---|
| 2025.12.18 | ₩45,958 | ₩46,334 | ₩45,422 | ₩45,663 | -0.64% | 8.8만 |
|---|
| 2025.12.17 | ₩46,186 | ₩46,374 | ₩44,711 | ₩44,805 | -2.99% | 9.7만 |
|---|
| 2025.12.16 | ₩45,932 | ₩46,321 | ₩45,355 | ₩45,838 | -0.20% | 9.8만 |
|---|
| 2025.12.15 | ₩47,219 | ₩47,219 | ₩46,052 | ₩46,066 | -2.44% | 8.5만 |
|---|
| 2025.12.12 | ₩48,386 | ₩48,386 | ₩46,146 | ₩46,428 | -4.05% | 13.4만 |
|---|
| 2025.12.11 | ₩47,688 | ₩48,399 | ₩47,011 | ₩48,185 | +1.04% | 7.1만 |
|---|
| 2025.12.10 | ₩47,232 | ₩48,104 | ₩46,991 | ₩47,836 | +1.28% | 9.9만 |
|---|
| 2025.12.09 | ₩47,246 | ₩47,587 | ₩47,033 | ₩47,192 | -0.11% | 4.4만 |
|---|
| 2025.12.08 | ₩47,729 | ₩47,829 | ₩47,179 | ₩47,179 | -1.15% | 7.8만 |
|---|
| 2025.12.05 | ₩47,688 | ₩47,769 | ₩47,179 | ₩47,286 | -0.84% | 8.1만 |
|---|
| 2025.12.04 | ₩46,777 | ₩47,528 | ₩46,723 | ₩47,460 | +1.46% | 17만 |
|---|
| 2025.12.03 | ₩46,803 | ₩47,058 | ₩46,334 | ₩46,951 | +0.32% | 12만 |
|---|
| 2025.12.02 | ₩47,568 | ₩48,211 | ₩46,636 | ₩46,642 | -1.95% | 14.4만 |
|---|
| 2025.12.01 | ₩47,514 | ₩47,690 | ₩47,132 | ₩47,313 | -0.42% | 14.8만 |
|---|
| 2025.11.28 | ₩47,997 | ₩47,997 | ₩47,675 | ₩47,930 | -0.14% | 9.8만 |
|---|
| 2025.11.26 | ₩47,058 | ₩47,943 | ₩47,018 | ₩47,796 | +1.57% | 23.7만 |
|---|
| 2025.11.25 | ₩46,522 | ₩46,844 | ₩46,012 | ₩46,844 | +0.69% | 17.3만 |
|---|
| 2025.11.24 | ₩44,926 | ₩46,602 | ₩44,926 | ₩46,562 | +3.64% | 19.4만 |
|---|
| 2025.11.21 | ₩43,893 | ₩44,804 | ₩42,767 | ₩44,524 | +1.44% | 24.1만 |
|---|
| 2025.11.20 | ₩47,112 | ₩47,353 | ₩43,773 | ₩43,786 | -7.06% | 25.7만 |
|---|
| 2025.11.19 | ₩45,717 | ₩46,730 | ₩45,343 | ₩45,824 | +0.23% | 9.2만 |
|---|
| 2025.11.18 | ₩45,154 | ₩45,999 | ₩44,644 | ₩45,355 | +0.45% | 23.9만 |
|---|
| 2025.11.17 | ₩45,932 | ₩46,597 | ₩45,154 | ₩45,583 | -0.76% | 23.3만 |
|---|
| 2025.11.14 | ₩44,161 | ₩46,978 | ₩43,933 | ₩46,026 | +4.22% | 23.7만 |
|---|
| 2025.11.13 | ₩48,641 | ₩48,641 | ₩45,457 | ₩45,784 | -5.87% | 34.1만 |
|---|
| 2025.11.12 | ₩50,049 | ₩50,049 | ₩48,708 | ₩49,110 | -1.88% | 18.8만 |
|---|
| 2025.11.11 | ₩50,263 | ₩50,330 | ₩49,110 | ₩49,593 | -1.33% | 12.7만 |
|---|
| 2025.11.10 | ₩51,014 | ₩51,537 | ₩50,210 | ₩50,786 | -0.45% | 26.3만 |
|---|
| 2025.11.07 | ₩48,480 | ₩49,526 | ₩47,031 | ₩49,485 | +2.07% | 35.5만 |
|---|
| 2025.11.06 | ₩51,725 | ₩51,725 | ₩49,365 | ₩49,459 | -4.38% | 37.1만 |
|---|
| 2025.11.05 | ₩51,658 | ₩52,637 | ₩51,162 | ₩52,302 | +1.25% | 21.1만 |
|---|
| 2025.11.04 | ₩52,235 | ₩53,415 | ₩51,363 | ₩51,484 | -1.44% | 23만 |
|---|
| 2025.11.03 | ₩55,105 | ₩55,154 | ₩53,495 | ₩54,300 | -1.46% | 29.7만 |
|---|
| 2025.10.31 | ₩54,850 | ₩54,964 | ₩53,636 | ₩54,555 | -0.54% | 25.8만 |
|---|
| 2025.10.30 | ₩54,528 | ₩55,064 | ₩53,911 | ₩53,965 | -1.03% | 21.8만 |
|---|
| 2025.10.29 | ₩54,810 | ₩55,319 | ₩54,266 | ₩55,105 | +0.54% | 37.4만 |
|---|
| 2025.10.28 | ₩54,354 | ₩54,742 | ₩54,099 | ₩54,112 | -0.44% | 13.7만 |
|---|
| 2025.10.27 | ₩54,166 | ₩54,501 | ₩53,831 | ₩54,206 | +0.07% | 19만 |
|---|
| 2025.10.24 | ₩53,106 | ₩53,763 | ₩52,959 | ₩53,348 | +0.45% | 18.5만 |
|---|
| 2025.10.23 | ₩50,330 | ₩52,200 | ₩50,330 | ₩51,886 | +3.09% | 14.4만 |
|---|
| 2025.10.22 | ₩51,363 | ₩51,524 | ₩48,775 | ₩50,129 | -2.40% | 44.2만 |
|---|
| 2025.10.21 | ₩52,449 | ₩52,449 | ₩51,390 | ₩51,645 | -1.53% | 21.8만 |
|---|
| 2025.10.20 | ₩53,227 | ₩53,670 | ₩52,932 | ₩53,026 | -0.38% | 18만 |
|---|
| 2025.10.17 | ₩52,664 | ₩53,012 | ₩50,987 | ₩52,141 | -0.99% | 21.6만 |
|---|
| 2025.10.16 | ₩55,467 | ₩55,467 | ₩53,267 | ₩53,670 | -3.24% | 15.1만 |
|---|
| 2025.10.15 | ₩54,340 | ₩54,830 | ₩53,173 | ₩54,568 | +0.42% | 19.8만 |
|---|
| 2025.10.14 | ₩51,551 | ₩53,680 | ₩50,733 | ₩52,959 | +2.73% | 23.7만 |
|---|
| 2025.10.13 | ₩52,852 | ₩53,388 | ₩52,329 | ₩53,039 | +0.36% | 12만 |
|---|
| 2025.10.10 | ₩53,804 | ₩54,072 | ₩51,028 | ₩51,028 | -5.16% | 35.9만 |
|---|