시장 데이터를 불러오는 중
전체 종목
Subversive Congressional Republicans Trading ETF 과거 주가
Subversive Congressional Republicans Trading ETF · GOP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Subversive Congressional Republicans Trading ETF · GOP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,251 | ₩60,331 | ₩60,051 | ₩60,198 | -0.09% | 4.5천 |
| 2026.10.08 | ₩60,198 | ₩60,478 | ₩59,691 | ₩59,986 | -0.35% | 5.2천 |
| 2026.10.07 | ₩60,665 | ₩60,665 | ₩60,131 | ₩60,390 | -0.45% | 8.7천 |
| 2026.10.06 | ₩60,918 | ₩61,358 | ₩60,918 | ₩61,137 | +0.36% | 1.1만 |
| 2026.10.05 | ₩60,652 | ₩60,732 | ₩60,225 | ₩60,625 | -0.04% | 1.1만 |
| 2026.10.02 | ₩60,745 | ₩60,758 | ₩60,291 | ₩60,505 | -0.40% | 1.1만 |
| 2026.10.01 | ₩59,424 | ₩60,078 | ₩59,411 | ₩59,919 | +0.83% | 3.1천 |
| 2026.09.30 | ₩59,691 | ₩59,691 | ₩59,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,384 |
| -0.51% |
| 5.6천 |
| 2026.09.29 | ₩59,771 | ₩59,771 | ₩59,171 | ₩59,352 | -0.70% | 4.3천 |
|---|
| 2026.09.28 | ₩59,971 | ₩59,971 | ₩59,358 | ₩59,398 | -0.96% | 1.1만 |
|---|
| 2026.09.25 | ₩60,011 | ₩60,171 | ₩59,951 | ₩60,098 | +0.14% | 5.5천 |
|---|
| 2026.09.24 | ₩59,598 | ₩60,090 | ₩59,598 | ₩59,962 | +0.61% | 4.1천 |
|---|
| 2026.09.23 | ₩60,145 | ₩60,145 | ₩59,791 | ₩59,831 | -0.52% | 4천 |
|---|
| 2026.09.22 | ₩60,331 | ₩60,345 | ₩60,025 | ₩60,265 | -0.11% | 4.2천 |
|---|
| 2026.09.21 | ₩60,025 | ₩60,490 | ₩59,945 | ₩60,341 | +0.53% | 1만 |
|---|
| 2026.09.18 | ₩59,264 | ₩59,504 | ₩58,971 | ₩59,404 | +0.24% | 8.2천 |
|---|
| 2026.09.17 | ₩59,318 | ₩59,398 | ₩59,131 | ₩59,151 | -0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩59,158 | ₩59,158 | ₩58,411 | ₩58,567 | -1.00% | 4.6천 |
|---|
| 2026.09.15 | ₩58,877 | ₩58,905 | ₩58,691 | ₩58,757 | -0.20% | 4.8천 |
|---|
| 2026.09.14 | ₩58,864 | ₩59,118 | ₩58,624 | ₩58,784 | -0.14% | 1.2만 |
|---|
| 2026.09.11 | ₩59,384 | ₩59,851 | ₩59,384 | ₩59,648 | +0.44% | 7.6천 |
|---|
| 2026.09.10 | ₩58,998 | ₩59,104 | ₩58,784 | ₩58,877 | -0.20% | 3.6천 |
|---|
| 2026.09.09 | ₩59,825 | ₩60,265 | ₩59,518 | ₩59,544 | -0.47% | 1만 |
|---|
| 2026.09.08 | ₩59,945 | ₩60,265 | ₩59,584 | ₩59,839 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩59,371 | ₩59,771 | ₩59,371 | ₩59,566 | +0.33% | 9.1천 |
|---|
| 2026.09.03 | ₩58,984 | ₩59,678 | ₩58,984 | ₩59,571 | +1.00% | 1.1만 |
|---|
| 2026.09.02 | ₩58,784 | ₩58,931 | ₩58,677 | ₩58,851 | +0.11% | 8.2천 |
|---|
| 2026.09.01 | ₩58,797 | ₩59,038 | ₩58,597 | ₩58,611 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩59,184 | ₩59,224 | ₩59,044 | ₩59,215 | +0.05% | 8.5천 |
|---|
| 2026.08.28 | ₩59,691 | ₩59,691 | ₩59,011 | ₩59,211 | -0.80% | 6천 |
|---|
| 2026.08.27 | ₩59,491 | ₩59,945 | ₩59,411 | ₩59,791 | +0.50% | 9.8천 |
|---|
| 2026.08.26 | ₩58,998 | ₩59,651 | ₩58,998 | ₩59,511 | +0.87% | 6천 |
|---|
| 2026.08.25 | ₩59,691 | ₩59,691 | ₩59,251 | ₩59,286 | -0.68% | 4.7천 |
|---|
| 2026.08.24 | ₩59,344 | ₩59,438 | ₩59,078 | ₩59,188 | -0.26% | 9.5천 |
|---|
| 2026.08.21 | ₩59,611 | ₩59,611 | ₩59,262 | ₩59,450 | -0.27% | 1.1만 |
|---|
| 2026.08.20 | ₩59,331 | ₩60,173 | ₩59,211 | ₩59,211 | -0.20% | 6.2천 |
|---|
| 2026.08.19 | ₩60,425 | ₩60,892 | ₩59,555 | ₩59,555 | -1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩60,278 | ₩60,585 | ₩59,838 | ₩59,891 | -0.64% | 2.3만 |
|---|
| 2026.08.17 | ₩60,718 | ₩61,198 | ₩60,718 | ₩60,978 | +0.43% | 1.5만 |
|---|
| 2026.08.14 | ₩60,692 | ₩60,821 | ₩60,629 | ₩60,704 | +0.02% | 1.2만 |
|---|
| 2026.08.13 | ₩60,331 | ₩60,692 | ₩60,331 | ₩60,612 | +0.46% | 8천 |
|---|
| 2026.08.12 | ₩60,158 | ₩60,537 | ₩60,158 | ₩60,281 | +0.20% | 1.7만 |
|---|
| 2026.08.11 | ₩59,851 | ₩60,071 | ₩59,793 | ₩59,793 | -0.10% | 6.1천 |
|---|
| 2026.08.10 | ₩59,664 | ₩60,025 | ₩59,544 | ₩59,670 | +0.01% | 1만 |
|---|
| 2026.08.07 | ₩59,958 | ₩59,958 | ₩59,398 | ₩59,732 | -0.38% | 6천 |
|---|
| 2026.08.06 | ₩59,371 | ₩59,958 | ₩59,231 | ₩59,499 | +0.22% | 7.7천 |
|---|
| 2026.08.05 | ₩59,998 | ₩60,531 | ₩59,644 | ₩59,691 | -0.51% | 6.4천 |
|---|
| 2026.08.04 | ₩59,238 | ₩59,851 | ₩58,927 | ₩59,851 | +1.04% | 1.3만 |
|---|
| 2026.08.03 | ₩57,837 | ₩58,664 | ₩57,837 | ₩58,644 | +1.40% | 7.4천 |
|---|
| 2026.07.31 | ₩58,331 | ₩58,584 | ₩57,770 | ₩58,105 | -0.39% | 8.9천 |
|---|
| 2026.07.30 | ₩57,484 | ₩57,930 | ₩57,421 | ₩57,717 | +0.41% | 7.3천 |
|---|
| 2026.07.29 | ₩57,944 | ₩58,277 | ₩56,516 | ₩56,717 | -2.12% | 1.3만 |
|---|
| 2026.07.28 | ₩57,677 | ₩57,957 | ₩56,677 | ₩57,856 | +0.31% | 1.2만 |
|---|
| 2026.07.27 | ₩58,597 | ₩58,731 | ₩57,670 | ₩58,070 | -0.90% | 1만 |
|---|
| 2026.07.24 | ₩58,597 | ₩58,811 | ₩58,183 | ₩58,291 | -0.52% | 1만 |
|---|
| 2026.07.23 | ₩58,451 | ₩58,971 | ₩58,451 | ₩58,597 | +0.25% | 1.3만 |
|---|
| 2026.07.22 | ₩58,464 | ₩59,078 | ₩58,030 | ₩58,885 | +0.72% | 7.6천 |
|---|
| 2026.07.21 | ₩58,437 | ₩58,851 | ₩58,357 | ₩58,733 | +0.51% | 8천 |
|---|
| 2026.07.20 | ₩57,664 | ₩58,263 | ₩57,664 | ₩57,757 | +0.16% | 1.3만 |
|---|
| 2026.07.17 | ₩57,210 | ₩57,917 | ₩56,983 | ₩57,710 | +0.87% | 6.9천 |
|---|
| 2026.07.16 | ₩57,930 | ₩58,896 | ₩57,837 | ₩58,037 | +0.18% | 6.8천 |
|---|
| 2026.07.15 | ₩59,064 | ₩59,064 | ₩58,124 | ₩58,437 | -1.06% | 1.1만 |
|---|
| 2026.07.14 | ₩58,811 | ₩59,004 | ₩58,684 | ₩58,904 | +0.16% | 6.5천 |
|---|
| 2026.07.13 | ₩58,584 | ₩58,821 | ₩58,284 | ₩58,371 | -0.36% | 1.5만 |
|---|
| 2026.07.10 | ₩58,797 | ₩58,971 | ₩58,535 | ₩58,971 | +0.29% | 9.7천 |
|---|
| 2026.07.09 | ₩58,431 | ₩58,944 | ₩58,431 | ₩58,797 | +0.63% | 7.1천 |
|---|
| 2026.07.08 | ₩57,837 | ₩58,037 | ₩57,490 | ₩57,984 | +0.25% | 1.1만 |
|---|
| 2026.07.07 | ₩58,624 | ₩58,731 | ₩57,890 | ₩58,203 | -0.72% | 1.3만 |
|---|
| 2026.07.06 | ₩58,651 | ₩59,891 | ₩58,651 | ₩59,051 | +0.68% | 1.3만 |
|---|
| 2026.07.02 | ₩59,131 | ₩59,704 | ₩57,970 | ₩58,331 | -1.35% | 1.5만 |
|---|
| 2026.07.01 | ₩59,331 | ₩59,384 | ₩58,916 | ₩58,916 | -0.70% | 4천 |
|---|
| 2026.06.30 | ₩59,278 | ₩59,891 | ₩58,224 | ₩59,843 | +0.95% | 1만 |
|---|
| 2026.06.29 | ₩58,971 | ₩59,398 | ₩58,217 | ₩59,291 | +0.54% | 1.7만 |
|---|
| 2026.06.26 | ₩58,837 | ₩59,158 | ₩58,531 | ₩59,158 | +0.54% | 1.1만 |
|---|
| 2026.06.25 | ₩59,384 | ₩59,651 | ₩58,697 | ₩59,127 | -0.43% | 1.1만 |
|---|
| 2026.06.24 | ₩58,811 | ₩59,211 | ₩58,424 | ₩58,640 | -0.29% | 1만 |
|---|
| 2026.06.23 | ₩58,571 | ₩59,164 | ₩58,347 | ₩58,731 | +0.27% | 8.9천 |
|---|
| 2026.06.22 | ₩59,718 | ₩60,025 | ₩59,376 | ₩60,025 | +0.51% | 1.5만 |
|---|
| 2026.06.18 | ₩59,478 | ₩59,478 | ₩58,917 | ₩59,192 | -0.48% | 1.1만 |
|---|
| 2026.06.17 | ₩59,144 | ₩59,478 | ₩58,301 | ₩58,529 | -1.04% | 1.4만 |
|---|
| 2026.06.16 | ₩59,398 | ₩59,771 | ₩58,757 | ₩58,831 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩59,518 | ₩59,798 | ₩59,451 | ₩59,451 | -0.11% | 2.1만 |
|---|
| 2026.06.12 | ₩58,144 | ₩59,238 | ₩58,024 | ₩58,877 | +1.26% | 2만 |
|---|
| 2026.06.11 | ₩56,823 | ₩58,050 | ₩56,823 | ₩57,924 | +1.94% | 8.1천 |
|---|
| 2026.06.10 | ₩56,917 | ₩57,462 | ₩56,380 | ₩56,406 | -0.90% | 9.2천 |
|---|
| 2026.06.09 | ₩57,690 | ₩58,517 | ₩55,783 | ₩57,179 | -0.89% | 1.4만 |
|---|
| 2026.06.08 | ₩57,564 | ₩57,797 | ₩57,263 | ₩57,263 | -0.52% | 1.3만 |
|---|
| 2026.06.05 | ₩57,650 | ₩57,730 | ₩56,685 | ₩56,685 | -1.68% | 1.3만 |
|---|
| 2026.06.04 | ₩57,944 | ₩58,637 | ₩57,777 | ₩58,304 | +0.62% | 1.1만 |
|---|
| 2026.06.03 | ₩58,691 | ₩58,851 | ₩58,251 | ₩58,371 | -0.55% | 1.4만 |
|---|
| 2026.06.02 | ₩58,064 | ₩58,557 | ₩58,064 | ₩58,384 | +0.55% | 2.6만 |
|---|
| 2026.06.01 | ₩58,357 | ₩58,357 | ₩57,570 | ₩58,211 | -0.25% | 1.2만 |
|---|
| 2026.05.29 | ₩58,717 | ₩58,744 | ₩58,197 | ₩58,384 | -0.57% | 1.6만 |
|---|
| 2026.05.28 | ₩58,611 | ₩58,691 | ₩58,090 | ₩58,544 | -0.11% | 1.2만 |
|---|
| 2026.05.27 | ₩59,104 | ₩59,251 | ₩58,469 | ₩58,564 | -0.91% | 1.5만 |
|---|
| 2026.05.26 | ₩59,158 | ₩59,624 | ₩58,904 | ₩59,624 | +0.79% | 1.3만 |
|---|
| 2026.05.22 | ₩58,797 | ₩58,877 | ₩58,557 | ₩58,641 | -0.27% | 9.5천 |
|---|
| 2026.05.21 | ₩58,144 | ₩58,437 | ₩57,706 | ₩58,357 | +0.37% | 9.8천 |
|---|
| 2026.05.20 | ₩57,837 | ₩58,311 | ₩57,810 | ₩58,122 | +0.49% | 1만 |
|---|
| 2026.05.19 | ₩57,170 | ₩57,837 | ₩56,890 | ₩57,370 | +0.35% | 7.7천 |
|---|
| 2026.05.18 | ₩58,130 | ₩59,251 | ₩57,117 | ₩57,548 | -1.00% | 1.1만 |
|---|
| 2026.05.15 | ₩57,997 | ₩58,624 | ₩57,680 | ₩57,782 | -0.37% | 1.2만 |
|---|
| 2026.05.14 | ₩58,611 | ₩59,064 | ₩58,611 | ₩58,920 | +0.53% | 7.3천 |
|---|
| 2026.05.13 | ₩58,677 | ₩58,891 | ₩58,291 | ₩58,580 | -0.17% | 5.1천 |
|---|
| 2026.05.12 | ₩58,611 | ₩58,729 | ₩58,024 | ₩58,544 | -0.11% | 1.3만 |
|---|
| 2026.05.11 | ₩58,771 | ₩59,051 | ₩58,657 | ₩59,051 | +0.48% | 1만 |
|---|
| 2026.05.08 | ₩57,944 | ₩58,517 | ₩57,757 | ₩58,424 | +0.83% | 8.6천 |
|---|
| 2026.05.07 | ₩58,491 | ₩58,957 | ₩57,457 | ₩57,553 | -1.60% | 1.3만 |
|---|
| 2026.05.06 | ₩58,197 | ₩59,051 | ₩57,824 | ₩58,464 | +0.46% | 1.4만 |
|---|
| 2026.05.05 | ₩57,490 | ₩57,962 | ₩57,430 | ₩57,824 | +0.58% | 1.7만 |
|---|
| 2026.05.04 | ₩57,344 | ₩57,344 | ₩56,091 | ₩56,837 | -0.88% | 2.4만 |
|---|
| 2026.05.01 | ₩57,103 | ₩57,183 | ₩56,957 | ₩57,130 | +0.05% | 1.4만 |
|---|
| 2026.04.30 | ₩56,103 | ₩56,777 | ₩56,063 | ₩56,759 | +1.17% | 9.4천 |
|---|
| 2026.04.29 | ₩55,589 | ₩55,915 | ₩55,589 | ₩55,854 | +0.48% | 8.8천 |
|---|
| 2026.04.28 | ₩55,436 | ₩55,609 | ₩55,136 | ₩55,609 | +0.31% | 9.6천 |
|---|
| 2026.04.27 | ₩55,743 | ₩55,836 | ₩55,476 | ₩55,831 | +0.16% | 1만 |
|---|
| 2026.04.24 | ₩55,810 | ₩55,810 | ₩55,423 | ₩55,551 | -0.46% | 6.4천 |
|---|
| 2026.04.23 | ₩54,822 | ₩55,303 | ₩54,822 | ₩55,053 | +0.42% | 5.8천 |
|---|
| 2026.04.22 | ₩55,129 | ₩56,036 | ₩54,662 | ₩54,905 | -0.41% | 6.7천 |
|---|
| 2026.04.21 | ₩54,809 | ₩54,976 | ₩54,505 | ₩54,505 | -0.55% | 7천 |
|---|
| 2026.04.20 | ₩54,622 | ₩54,729 | ₩54,529 | ₩54,628 | +0.01% | 9.6천 |
|---|
| 2026.04.17 | ₩54,369 | ₩54,876 | ₩54,276 | ₩54,704 | +0.62% | 7.6천 |
|---|
| 2026.04.16 | ₩53,942 | ₩54,009 | ₩53,630 | ₩53,941 | -0.00% | 6천 |
|---|
| 2026.04.15 | ₩53,702 | ₩53,775 | ₩53,555 | ₩53,775 | +0.14% | 7.9천 |
|---|
| 2026.04.14 | ₩53,782 | ₩53,809 | ₩53,422 | ₩53,702 | -0.15% | 5.5천 |
|---|
| 2026.04.13 | ₩52,808 | ₩53,589 | ₩52,808 | ₩53,534 | +1.37% | 1.4만 |
|---|
| 2026.04.10 | ₩53,035 | ₩53,102 | ₩52,775 | ₩52,863 | -0.32% | 1.2만 |
|---|
| 2026.04.09 | ₩52,515 | ₩53,062 | ₩52,515 | ₩52,931 | +0.79% | 3.2만 |
|---|
| 2026.04.08 | ₩52,128 | ₩52,542 | ₩52,128 | ₩52,459 | +0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩50,914 | ₩51,076 | ₩50,661 | ₩51,076 | +0.32% | 3.3천 |
|---|
| 2026.04.06 | ₩50,727 | ₩50,914 | ₩50,687 | ₩50,914 | +0.37% | 6.4천 |
|---|
| 2026.04.02 | ₩50,087 | ₩50,794 | ₩49,914 | ₩50,685 | +1.19% | 4.6천 |
|---|
| 2026.04.01 | ₩50,434 | ₩50,954 | ₩50,434 | ₩50,487 | +0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩49,674 | ₩50,227 | ₩49,394 | ₩50,194 | +1.05% | 8.2천 |
|---|
| 2026.03.30 | ₩49,794 | ₩49,820 | ₩48,393 | ₩48,752 | -2.09% | 8.6천 |
|---|
| 2026.03.27 | ₩49,594 | ₩50,101 | ₩49,100 | ₩49,100 | -1.00% | 5.1천 |
|---|
| 2026.03.26 | ₩50,687 | ₩50,814 | ₩49,860 | ₩49,860 | -1.63% | 3.2천 |
|---|
| 2026.03.25 | ₩50,874 | ₩51,594 | ₩50,634 | ₩50,837 | -0.07% | 2.7천 |
|---|
| 2026.03.24 | ₩50,154 | ₩50,741 | ₩50,115 | ₩50,434 | +0.56% | 6천 |
|---|
| 2026.03.23 | ₩50,287 | ₩50,954 | ₩49,727 | ₩50,154 | -0.27% | 1.6만 |
|---|
| 2026.03.20 | ₩50,687 | ₩50,687 | ₩49,380 | ₩49,380 | -2.58% | 7.9천 |
|---|
| 2026.03.19 | ₩50,194 | ₩50,287 | ₩49,940 | ₩49,940 | -0.50% | 7.4천 |
|---|
| 2026.03.18 | ₩50,834 | ₩51,488 | ₩50,234 | ₩50,526 | -0.61% | 3.2천 |
|---|
| 2026.03.17 | ₩51,248 | ₩51,899 | ₩50,794 | ₩50,821 | -0.83% | 4.4천 |
|---|
| 2026.03.16 | ₩50,607 | ₩51,354 | ₩50,527 | ₩51,221 | +1.21% | 6.6천 |
|---|
| 2026.03.13 | ₩50,858 | ₩51,008 | ₩50,021 | ₩50,487 | -0.73% | 2.5천 |
|---|
| 2026.03.12 | ₩50,861 | ₩50,861 | ₩50,287 | ₩50,327 | -1.05% | 4.9천 |
|---|
| 2026.03.11 | ₩51,328 | ₩51,328 | ₩50,647 | ₩50,994 | -0.65% | 5.5천 |
|---|
| 2026.03.10 | ₩50,914 | ₩51,448 | ₩50,541 | ₩51,354 | +0.86% | 6천 |
|---|
| 2026.03.09 | ₩49,714 | ₩50,687 | ₩49,354 | ₩50,494 | +1.57% | 1.7만 |
|---|
| 2026.03.06 | ₩50,341 | ₩51,325 | ₩50,127 | ₩50,127 | -0.42% | 8.7천 |
|---|
| 2026.03.05 | ₩51,354 | ₩51,761 | ₩50,807 | ₩51,165 | -0.37% | 6.2천 |
|---|
| 2026.03.04 | ₩51,755 | ₩52,021 | ₩51,314 | ₩51,775 | +0.04% | 5.1천 |
|---|
| 2026.03.03 | ₩51,288 | ₩52,048 | ₩50,474 | ₩51,968 | +1.33% | 1만 |
|---|
| 2026.03.02 | ₩51,114 | ₩52,381 | ₩51,114 | ₩52,355 | +2.43% | 1.2만 |
|---|
| 2026.02.27 | ₩51,704 | ₩52,381 | ₩51,221 | ₩51,687 | -0.03% | 4.7천 |
|---|
| 2026.02.26 | ₩51,741 | ₩52,021 | ₩50,968 | ₩51,704 | -0.07% | 4.9천 |
|---|
| 2026.02.25 | ₩51,821 | ₩52,288 | ₩51,388 | ₩52,261 | +0.85% | 7.4천 |
|---|
| 2026.02.24 | ₩51,314 | ₩51,821 | ₩51,088 | ₩51,795 | +0.94% | 5.6천 |
|---|
| 2026.02.23 | ₩51,701 | ₩52,035 | ₩50,834 | ₩51,328 | -0.72% | 6.4천 |
|---|
| 2026.02.20 | ₩51,581 | ₩52,145 | ₩51,214 | ₩51,554 | -0.05% | 7.6천 |
|---|
| 2026.02.19 | ₩51,461 | ₩51,461 | ₩50,821 | ₩51,326 | -0.26% | 3.6천 |
|---|
| 2026.02.18 | ₩51,328 | ₩52,288 | ₩51,328 | ₩51,488 | +0.31% | 3.9천 |
|---|
| 2026.02.17 | ₩51,141 | ₩51,795 | ₩50,994 | ₩51,795 | +1.28% | 6.3천 |
|---|
| 2026.02.13 | ₩51,141 | ₩51,968 | ₩50,021 | ₩51,648 | +0.99% | 7.4천 |
|---|
| 2026.02.12 | ₩52,101 | ₩52,101 | ₩50,714 | ₩51,008 | -2.10% | 7.8천 |
|---|
| 2026.02.11 | ₩51,701 | ₩52,275 | ₩51,634 | ₩52,221 | +1.01% | 9.8천 |
|---|
| 2026.02.10 | ₩51,608 | ₩51,928 | ₩51,354 | ₩51,665 | +0.11% | 8.9천 |
|---|
| 2026.02.09 | ₩51,288 | ₩51,995 | ₩50,725 | ₩51,955 | +1.30% | 1.2만 |
|---|
| 2026.02.06 | ₩50,287 | ₩51,421 | ₩50,181 | ₩51,421 | +2.25% | 1.2만 |
|---|
| 2026.02.05 | ₩50,247 | ₩50,494 | ₩49,727 | ₩49,847 | -0.80% | 1.2만 |
|---|
| 2026.02.04 | ₩51,021 | ₩51,021 | ₩50,047 | ₩50,554 | -0.92% | 4.6천 |
|---|
| 2026.02.03 | ₩51,354 | ₩51,434 | ₩50,381 | ₩50,381 | -1.90% | 1.3만 |
|---|
| 2026.02.02 | ₩50,654 | ₩51,354 | ₩50,654 | ₩51,101 | +0.88% | 9.6천 |
|---|
| 2026.01.30 | ₩50,994 | ₩51,214 | ₩50,701 | ₩50,948 | -0.09% | 6.9천 |
|---|
| 2026.01.29 | ₩51,501 | ₩51,528 | ₩50,701 | ₩51,354 | -0.28% | 9.3천 |
|---|
| 2026.01.28 | ₩51,328 | ₩51,634 | ₩51,208 | ₩51,208 | -0.23% | 8천 |
|---|
| 2026.01.27 | ₩50,914 | ₩51,128 | ₩50,914 | ₩51,048 | +0.26% | 1.3만 |
|---|
| 2026.01.26 | ₩50,741 | ₩51,434 | ₩50,687 | ₩51,234 | +0.97% | 8.8천 |
|---|
| 2026.01.23 | ₩51,008 | ₩51,008 | ₩50,687 | ₩50,834 | -0.34% | 2.5만 |
|---|
| 2026.01.22 | ₩51,328 | ₩51,341 | ₩50,994 | ₩51,341 | +0.03% | 6.1천 |
|---|
| 2026.01.21 | ₩50,501 | ₩51,134 | ₩50,421 | ₩51,008 | +1.00% | 1.6만 |
|---|
| 2026.01.20 | ₩50,247 | ₩50,687 | ₩50,087 | ₩50,207 | -0.08% | 1.7만 |
|---|
| 2026.01.16 | ₩51,008 | ₩51,074 | ₩50,834 | ₩51,008 | 0.00% | 9.6천 |
|---|
| 2026.01.15 | ₩50,807 | ₩51,228 | ₩50,807 | ₩50,833 | +0.05% | 6.6천 |
|---|
| 2026.01.14 | ₩50,514 | ₩50,647 | ₩50,021 | ₩50,278 | -0.47% | 6.5천 |
|---|
| 2026.01.13 | ₩50,541 | ₩50,634 | ₩50,461 | ₩50,567 | +0.05% | 1만 |
|---|
| 2026.01.12 | ₩49,927 | ₩50,354 | ₩49,927 | ₩50,354 | +0.85% | 1만 |
|---|
| 2026.01.09 | ₩49,887 | ₩50,287 | ₩49,887 | ₩50,207 | +0.64% | 8.3천 |
|---|
| 2026.01.08 | ₩49,794 | ₩49,794 | ₩49,620 | ₩49,710 | -0.17% | 9.7천 |
|---|
| 2026.01.07 | ₩50,194 | ₩50,194 | ₩49,847 | ₩49,860 | -0.66% | 1.2만 |
|---|
| 2026.01.06 | ₩50,054 | ₩50,274 | ₩49,868 | ₩50,247 | +0.39% | 7.1천 |
|---|
| 2026.01.05 | ₩49,700 | ₩50,214 | ₩49,700 | ₩50,114 | +0.83% | 1.8만 |
|---|
| 2026.01.02 | ₩49,020 | ₩49,407 | ₩48,820 | ₩49,246 | +0.46% | 1.8만 |
|---|
| 2025.12.31 | ₩48,967 | ₩48,972 | ₩48,656 | ₩48,656 | -0.63% | 4.9천 |
|---|
| 2025.12.30 | ₩49,047 | ₩49,300 | ₩48,987 | ₩48,987 | -0.12% | 4.8천 |
|---|
| 2025.12.29 | ₩49,047 | ₩49,247 | ₩48,927 | ₩49,073 | +0.05% | 9.1천 |
|---|
| 2025.12.26 | ₩49,153 | ₩49,247 | ₩49,049 | ₩49,234 | +0.16% | 3.4천 |
|---|
| 2025.12.24 | ₩49,367 | ₩49,592 | ₩49,367 | ₩49,530 | +0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩49,340 | ₩49,511 | ₩49,274 | ₩49,475 | +0.27% | 8.3천 |
|---|
| 2025.12.22 | ₩49,287 | ₩49,820 | ₩49,260 | ₩49,407 | +0.24% | 1.1만 |
|---|
| 2025.12.19 | ₩48,500 | ₩49,247 | ₩48,500 | ₩49,020 | +1.07% | 7.9천 |
|---|
| 2025.12.18 | ₩48,740 | ₩48,927 | ₩48,447 | ₩48,500 | -0.49% | 9.1천 |
|---|
| 2025.12.17 | ₩48,913 | ₩49,073 | ₩48,246 | ₩48,326 | -1.20% | 5.5천 |
|---|
| 2025.12.16 | ₩49,060 | ₩49,540 | ₩48,733 | ₩48,968 | -0.19% | 5.8천 |
|---|
| 2025.12.15 | ₩49,447 | ₩49,447 | ₩49,059 | ₩49,143 | -0.62% | 7.2천 |
|---|
| 2025.12.12 | ₩49,940 | ₩49,940 | ₩49,167 | ₩49,314 | -1.26% | 3.9천 |
|---|
| 2025.12.11 | ₩49,394 | ₩49,980 | ₩49,394 | ₩49,890 | +1.00% | 3.7천 |
|---|
| 2025.12.10 | ₩48,967 | ₩49,708 | ₩48,967 | ₩49,540 | +1.17% | 5.6천 |
|---|
| 2025.12.09 | ₩49,100 | ₩49,420 | ₩49,073 | ₩49,087 | -0.03% | 5.2천 |
|---|
| 2025.12.08 | ₩49,460 | ₩49,460 | ₩49,033 | ₩49,140 | -0.65% | 6.8천 |
|---|
| 2025.12.05 | ₩49,340 | ₩49,620 | ₩49,294 | ₩49,407 | +0.14% | 8.6천 |
|---|
| 2025.12.04 | ₩49,287 | ₩49,460 | ₩49,220 | ₩49,434 | +0.30% | 8.9천 |
|---|
| 2025.12.03 | ₩48,793 | ₩49,300 | ₩48,793 | ₩49,300 | +1.04% | 9.9천 |
|---|
| 2025.12.02 | ₩48,873 | ₩49,153 | ₩48,769 | ₩48,780 | -0.19% | 1.7만 |
|---|
| 2025.12.01 | ₩48,713 | ₩48,873 | ₩48,620 | ₩48,633 | -0.16% | 1.2만 |
|---|
| 2025.11.28 | ₩48,767 | ₩49,113 | ₩48,713 | ₩48,887 | +0.25% | 9.9천 |
|---|
| 2025.11.26 | ₩48,126 | ₩48,807 | ₩48,126 | ₩48,576 | +0.93% | 1.1만 |
|---|
| 2025.11.25 | ₩47,593 | ₩48,020 | ₩47,366 | ₩47,965 | +0.78% | 9.4천 |
|---|
| 2025.11.24 | ₩47,246 | ₩47,753 | ₩47,059 | ₩47,614 | +0.78% | 7.4천 |
|---|
| 2025.11.21 | ₩46,566 | ₩47,206 | ₩46,432 | ₩47,010 | +0.95% | 7천 |
|---|
| 2025.11.20 | ₩48,126 | ₩48,300 | ₩46,599 | ₩46,599 | -3.17% | 1만 |
|---|
| 2025.11.19 | ₩47,539 | ₩47,820 | ₩47,273 | ₩47,470 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩47,313 | ₩47,793 | ₩47,113 | ₩47,527 | +0.45% | 9.1천 |
|---|
| 2025.11.17 | ₩48,140 | ₩48,340 | ₩47,406 | ₩47,626 | -1.07% | 1.6만 |
|---|
| 2025.11.14 | ₩48,286 | ₩48,593 | ₩47,824 | ₩48,201 | -0.18% | 1.3만 |
|---|
| 2025.11.13 | ₩49,207 | ₩49,207 | ₩48,286 | ₩48,306 | -1.83% | 1.2만 |
|---|
| 2025.11.12 | ₩49,367 | ₩49,462 | ₩49,300 | ₩49,462 | +0.19% | 6.5천 |
|---|
| 2025.11.11 | ₩49,100 | ₩49,260 | ₩48,981 | ₩49,115 | +0.03% | 6.4천 |
|---|
| 2025.11.10 | ₩49,087 | ₩49,334 | ₩48,807 | ₩49,115 | +0.06% | 1.8만 |
|---|
| 2025.11.07 | ₩48,053 | ₩48,511 | ₩47,829 | ₩48,511 | +0.95% | 6.7천 |
|---|
| 2025.11.06 | ₩48,713 | ₩48,833 | ₩48,153 | ₩48,250 | -0.95% | 1.2만 |
|---|
| 2025.11.05 | ₩48,326 | ₩48,965 | ₩48,326 | ₩48,953 | +1.30% | 5.9천 |
|---|
| 2025.11.04 | ₩48,647 | ₩48,780 | ₩48,193 | ₩48,473 | -0.36% | 1만 |
|---|
| 2025.11.03 | ₩49,340 | ₩49,340 | ₩48,883 | ₩49,097 | -0.49% | 1.3만 |
|---|
| 2025.10.31 | ₩49,327 | ₩49,434 | ₩49,140 | ₩49,226 | -0.21% | 4.7천 |
|---|
| 2025.10.30 | ₩49,247 | ₩49,567 | ₩49,004 | ₩49,004 | -0.49% | 1.1만 |
|---|
| 2025.10.29 | ₩49,700 | ₩49,880 | ₩49,372 | ₩49,554 | -0.30% | 1.4만 |
|---|
| 2025.10.28 | ₩49,594 | ₩49,820 | ₩49,594 | ₩49,647 | +0.11% | 9.1천 |
|---|
| 2025.10.27 | ₩49,634 | ₩49,794 | ₩49,543 | ₩49,584 | -0.10% | 1.2만 |
|---|
| 2025.10.24 | ₩49,354 | ₩49,500 | ₩49,113 | ₩49,220 | -0.27% | 1만 |
|---|
| 2025.10.23 | ₩48,153 | ₩48,700 | ₩48,133 | ₩48,557 | +0.84% | 3.1만 |
|---|
| 2025.10.22 | ₩48,420 | ₩48,447 | ₩47,806 | ₩48,053 | -0.76% | 1.2만 |
|---|
| 2025.10.21 | ₩48,540 | ₩48,687 | ₩48,407 | ₩48,597 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩48,340 | ₩48,593 | ₩48,340 | ₩48,560 | +0.46% | 1.2만 |
|---|
| 2025.10.17 | ₩47,660 | ₩48,033 | ₩47,593 | ₩47,952 | +0.61% | 5.5천 |
|---|
| 2025.10.16 | ₩48,473 | ₩48,473 | ₩47,753 | ₩47,858 | -1.27% | 6.9천 |
|---|
| 2025.10.15 | ₩48,553 | ₩48,687 | ₩48,324 | ₩48,334 | -0.45% | 5.4천 |
|---|
| 2025.10.14 | ₩47,860 | ₩48,553 | ₩47,586 | ₩48,197 | +0.71% | 6.9천 |
|---|
| 2025.10.13 | ₩48,193 | ₩48,447 | ₩48,193 | ₩48,380 | +0.39% | 1.4만 |
|---|
| 2025.10.10 | ₩49,234 | ₩49,300 | ₩47,785 | ₩47,785 | -2.94% | 2.3만 |
|---|