시장 데이터를 불러오는 중
전체 종목
Infrastructure Capital Equity Income ETF 과거 주가
Infrastructure Capital Equity Income ETF · ICAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infrastructure Capital Equity Income ETF · ICAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,638 | ₩37,188 | ₩36,638 | ₩37,081 | +1.21% | 1.5만 |
| 2026.10.08 | ₩36,879 | ₩37,181 | ₩36,638 | ₩36,651 | -0.62% | 1.3만 |
| 2026.10.07 | ₩37,349 | ₩37,349 | ₩36,812 | ₩37,176 | -0.46% | 1.7만 |
| 2026.10.06 | ₩37,416 | ₩37,671 | ₩37,335 | ₩37,492 | +0.20% | 2만 |
| 2026.10.05 | ₩36,893 | ₩37,014 | ₩36,611 | ₩36,745 | -0.40% | 1.9만 |
| 2026.10.02 | ₩36,906 | ₩37,117 | ₩36,772 | ₩36,826 | -0.22% | 9.2천 |
| 2026.10.01 | ₩36,826 | ₩36,826 | ₩36,330 | ₩36,611 | -0.58% | 2.9만 |
| 2026.09.30 | ₩37,054 | ₩37,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,759 |
| -0.80% |
| 3.1만 |
| 2026.09.29 | ₩36,879 | ₩36,953 | ₩36,611 | ₩36,745 | -0.36% | 1.9만 |
|---|
| 2026.09.28 | ₩37,215 | ₩37,346 | ₩36,799 | ₩36,853 | -0.97% | 2.4만 |
|---|
| 2026.09.25 | ₩37,483 | ₩37,630 | ₩37,349 | ₩37,483 | 0.00% | 9.9천 |
|---|
| 2026.09.24 | ₩37,523 | ₩37,656 | ₩37,040 | ₩37,653 | +0.35% | 2.1만 |
|---|
| 2026.09.23 | ₩38,355 | ₩38,355 | ₩37,604 | ₩37,845 | -1.33% | 1.8만 |
|---|
| 2026.09.22 | ₩38,516 | ₩38,630 | ₩38,220 | ₩38,301 | -0.56% | 3.4만 |
|---|
| 2026.09.21 | ₩38,167 | ₩38,341 | ₩37,590 | ₩38,341 | +0.46% | 2.4만 |
|---|
| 2026.09.18 | ₩36,960 | ₩37,563 | ₩36,960 | ₩37,471 | +1.38% | 4.8만 |
|---|
| 2026.09.17 | ₩37,335 | ₩37,630 | ₩37,242 | ₩37,571 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩37,188 | ₩37,350 | ₩36,672 | ₩37,067 | -0.32% | 2.6만 |
|---|
| 2026.09.15 | ₩36,987 | ₩37,263 | ₩36,859 | ₩36,859 | -0.34% | 1.2만 |
|---|
| 2026.09.14 | ₩37,617 | ₩37,617 | ₩36,745 | ₩37,069 | -1.46% | 3.1만 |
|---|
| 2026.09.11 | ₩37,865 | ₩38,046 | ₩37,637 | ₩37,803 | -0.16% | 1.8만 |
|---|
| 2026.09.10 | ₩38,220 | ₩38,220 | ₩37,563 | ₩37,574 | -1.69% | 2.8만 |
|---|
| 2026.09.09 | ₩38,422 | ₩38,569 | ₩38,223 | ₩38,352 | -0.18% | 1.4만 |
|---|
| 2026.09.08 | ₩38,891 | ₩38,891 | ₩38,516 | ₩38,583 | -0.79% | 2.9만 |
|---|
| 2026.09.04 | ₩38,489 | ₩38,495 | ₩38,251 | ₩38,470 | -0.05% | 8.9천 |
|---|
| 2026.09.03 | ₩37,952 | ₩38,475 | ₩37,952 | ₩38,308 | +0.94% | 1.2만 |
|---|
| 2026.09.02 | ₩38,247 | ₩38,247 | ₩37,600 | ₩37,904 | -0.90% | 1.2만 |
|---|
| 2026.09.01 | ₩38,261 | ₩38,368 | ₩37,535 | ₩37,693 | -1.48% | 2.2만 |
|---|
| 2026.08.31 | ₩38,851 | ₩39,334 | ₩38,220 | ₩38,261 | -1.52% | 2.4만 |
|---|
| 2026.08.28 | ₩39,334 | ₩39,334 | ₩38,448 | ₩38,580 | -1.92% | 3만 |
|---|
| 2026.08.27 | ₩39,495 | ₩39,495 | ₩38,937 | ₩39,099 | -1.00% | 1.5만 |
|---|
| 2026.08.26 | ₩39,441 | ₩39,441 | ₩39,159 | ₩39,441 | 0.00% | 1.4만 |
|---|
| 2026.08.25 | ₩39,025 | ₩39,293 | ₩39,025 | ₩39,238 | +0.55% | 1.3만 |
|---|
| 2026.08.24 | ₩39,226 | ₩39,226 | ₩38,931 | ₩38,992 | -0.60% | 1.3만 |
|---|
| 2026.08.21 | ₩39,012 | ₩39,300 | ₩38,931 | ₩38,931 | -0.21% | 1.7만 |
|---|
| 2026.08.20 | ₩39,468 | ₩39,468 | ₩39,052 | ₩39,099 | -0.93% | 2.7만 |
|---|
| 2026.08.19 | ₩39,562 | ₩39,562 | ₩39,173 | ₩39,368 | -0.49% | 1.3만 |
|---|
| 2026.08.18 | ₩39,481 | ₩39,481 | ₩38,891 | ₩38,891 | -1.49% | 1.6만 |
|---|
| 2026.08.17 | ₩39,401 | ₩39,883 | ₩39,401 | ₩39,625 | +0.57% | 2만 |
|---|
| 2026.08.14 | ₩39,830 | ₩39,910 | ₩39,655 | ₩39,807 | -0.06% | 1.6만 |
|---|
| 2026.08.13 | ₩39,495 | ₩40,044 | ₩39,495 | ₩39,790 | +0.75% | 3.3만 |
|---|
| 2026.08.12 | ₩39,293 | ₩39,495 | ₩39,280 | ₩39,468 | +0.44% | 1.3만 |
|---|
| 2026.08.11 | ₩39,065 | ₩39,293 | ₩38,998 | ₩39,291 | +0.58% | 1.8만 |
|---|
| 2026.08.10 | ₩38,837 | ₩39,132 | ₩38,825 | ₩39,045 | +0.54% | 2.4만 |
|---|
| 2026.08.07 | ₩38,556 | ₩39,146 | ₩38,556 | ₩39,146 | +1.53% | 1.2만 |
|---|
| 2026.08.06 | ₩39,159 | ₩39,159 | ₩38,435 | ₩38,435 | -1.85% | 5.2만 |
|---|
| 2026.08.05 | ₩39,360 | ₩39,472 | ₩38,797 | ₩38,998 | -0.92% | 3.4만 |
|---|
| 2026.08.04 | ₩38,824 | ₩39,484 | ₩38,569 | ₩39,186 | +0.93% | 4.9만 |
|---|
| 2026.08.03 | ₩37,952 | ₩38,744 | ₩37,952 | ₩38,744 | +2.08% | 4.3만 |
|---|
| 2026.07.31 | ₩38,180 | ₩38,180 | ₩37,630 | ₩38,073 | -0.28% | 3.1만 |
|---|
| 2026.07.30 | ₩37,382 | ₩37,657 | ₩37,040 | ₩37,657 | +0.74% | 2.5만 |
|---|
| 2026.07.29 | ₩38,516 | ₩38,516 | ₩37,346 | ₩37,416 | -2.86% | 4.5만 |
|---|
| 2026.07.28 | ₩38,140 | ₩38,265 | ₩37,793 | ₩38,086 | -0.14% | 1.7만 |
|---|
| 2026.07.27 | ₩37,885 | ₩38,569 | ₩37,885 | ₩38,019 | +0.35% | 3.4만 |
|---|
| 2026.07.24 | ₩38,194 | ₩38,234 | ₩37,751 | ₩38,052 | -0.37% | 1.1만 |
|---|
| 2026.07.23 | ₩37,899 | ₩38,220 | ₩37,697 | ₩37,805 | -0.25% | 2.3만 |
|---|
| 2026.07.22 | ₩37,872 | ₩38,133 | ₩37,872 | ₩38,057 | +0.49% | 1.6만 |
|---|
| 2026.07.21 | ₩38,073 | ₩38,073 | ₩37,684 | ₩37,952 | -0.32% | 2.1만 |
|---|
| 2026.07.20 | ₩37,818 | ₩38,056 | ₩37,751 | ₩37,872 | +0.14% | 2.7만 |
|---|
| 2026.07.17 | ₩38,395 | ₩38,448 | ₩37,966 | ₩38,073 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩38,448 | ₩38,744 | ₩38,288 | ₩38,489 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩38,422 | ₩38,475 | ₩38,180 | ₩38,475 | +0.14% | 3.3만 |
|---|
| 2026.07.14 | ₩38,220 | ₩38,261 | ₩38,019 | ₩38,153 | -0.18% | 2.3만 |
|---|
| 2026.07.13 | ₩37,630 | ₩38,207 | ₩37,630 | ₩37,885 | +0.68% | 2.2만 |
|---|
| 2026.07.10 | ₩38,019 | ₩38,207 | ₩37,809 | ₩38,145 | +0.33% | 1.6만 |
|---|
| 2026.07.09 | ₩37,738 | ₩38,060 | ₩37,610 | ₩37,907 | +0.45% | 1.8만 |
|---|
| 2026.07.08 | ₩38,127 | ₩38,127 | ₩37,255 | ₩37,537 | -1.55% | 4.8만 |
|---|
| 2026.07.07 | ₩38,556 | ₩38,556 | ₩37,993 | ₩38,127 | -1.11% | 2만 |
|---|
| 2026.07.06 | ₩37,791 | ₩38,368 | ₩37,791 | ₩38,261 | +1.24% | 2.5만 |
|---|
| 2026.07.02 | ₩38,127 | ₩38,153 | ₩37,657 | ₩37,993 | -0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩37,738 | ₩38,046 | ₩37,563 | ₩37,758 | +0.05% | 3.5만 |
|---|
| 2026.06.30 | ₩38,314 | ₩38,314 | ₩37,537 | ₩37,644 | -1.75% | 3.2만 |
|---|
| 2026.06.29 | ₩37,899 | ₩37,899 | ₩37,583 | ₩37,684 | -0.57% | 2.7만 |
|---|
| 2026.06.26 | ₩37,979 | ₩38,361 | ₩37,818 | ₩37,912 | -0.18% | 3.4만 |
|---|
| 2026.06.25 | ₩38,086 | ₩38,448 | ₩37,946 | ₩37,988 | -0.26% | 3.5만 |
|---|
| 2026.06.24 | ₩38,301 | ₩38,348 | ₩37,885 | ₩37,966 | -0.88% | 2.7만 |
|---|
| 2026.06.23 | ₩38,220 | ₩38,220 | ₩37,724 | ₩38,060 | -0.42% | 4.1만 |
|---|
| 2026.06.22 | ₩39,186 | ₩39,186 | ₩38,220 | ₩38,220 | -2.46% | 7.9만 |
|---|
| 2026.06.18 | ₩39,213 | ₩39,213 | ₩38,288 | ₩38,663 | -1.40% | 4만 |
|---|
| 2026.06.17 | ₩38,784 | ₩39,106 | ₩38,220 | ₩38,220 | -1.45% | 14만 |
|---|
| 2026.06.16 | ₩38,757 | ₩38,878 | ₩38,690 | ₩38,703 | -0.14% | 2.1만 |
|---|
| 2026.06.15 | ₩38,891 | ₩38,891 | ₩38,556 | ₩38,717 | -0.45% | 2.3만 |
|---|
| 2026.06.12 | ₩38,314 | ₩38,469 | ₩38,039 | ₩38,261 | -0.14% | 2.3만 |
|---|
| 2026.06.11 | ₩37,697 | ₩38,234 | ₩37,443 | ₩38,160 | +1.23% | 2.4만 |
|---|
| 2026.06.10 | ₩37,738 | ₩38,119 | ₩37,550 | ₩37,550 | -0.50% | 1.7만 |
|---|
| 2026.06.09 | ₩38,314 | ₩38,340 | ₩37,617 | ₩37,952 | -0.95% | 2만 |
|---|
| 2026.06.08 | ₩38,328 | ₩38,328 | ₩37,697 | ₩37,697 | -1.64% | 1.5만 |
|---|
| 2026.06.05 | ₩38,368 | ₩38,583 | ₩37,604 | ₩37,711 | -1.71% | 5.9만 |
|---|
| 2026.06.04 | ₩38,368 | ₩38,757 | ₩38,355 | ₩38,757 | +1.01% | 1.6만 |
|---|
| 2026.06.03 | ₩38,797 | ₩38,797 | ₩38,368 | ₩38,368 | -1.11% | 3.7만 |
|---|
| 2026.06.02 | ₩38,603 | ₩38,891 | ₩38,529 | ₩38,891 | +0.75% | 2.7만 |
|---|
| 2026.06.01 | ₩38,784 | ₩38,784 | ₩38,220 | ₩38,341 | -1.14% | 7.3만 |
|---|
| 2026.05.29 | ₩38,368 | ₩38,501 | ₩38,261 | ₩38,462 | +0.24% | 7.8만 |
|---|
| 2026.05.28 | ₩38,140 | ₩38,381 | ₩38,006 | ₩38,368 | +0.60% | 7.4만 |
|---|
| 2026.05.27 | ₩38,569 | ₩38,730 | ₩38,355 | ₩38,462 | -0.28% | 2만 |
|---|
| 2026.05.26 | ₩38,288 | ₩38,690 | ₩38,288 | ₩38,502 | +0.56% | 2.5만 |
|---|
| 2026.05.22 | ₩38,207 | ₩38,274 | ₩37,952 | ₩38,086 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩37,751 | ₩37,979 | ₩37,644 | ₩37,925 | +0.46% | 3.5만 |
|---|
| 2026.05.20 | ₩37,550 | ₩37,765 | ₩37,255 | ₩37,711 | +0.43% | 4.1만 |
|---|
| 2026.05.19 | ₩37,456 | ₩37,456 | ₩37,201 | ₩37,215 | -0.64% | 2.1만 |
|---|
| 2026.05.18 | ₩37,738 | ₩37,778 | ₩37,107 | ₩37,349 | -1.03% | 4만 |
|---|
| 2026.05.15 | ₩38,019 | ₩38,100 | ₩37,510 | ₩37,563 | -1.20% | 9.5만 |
|---|
| 2026.05.14 | ₩37,885 | ₩38,314 | ₩37,879 | ₩38,094 | +0.55% | 2.5만 |
|---|
| 2026.05.13 | ₩38,019 | ₩38,019 | ₩37,778 | ₩37,818 | -0.53% | 5.9만 |
|---|
| 2026.05.12 | ₩37,885 | ₩38,019 | ₩37,671 | ₩37,899 | +0.04% | 1.9만 |
|---|
| 2026.05.11 | ₩38,475 | ₩38,475 | ₩37,939 | ₩37,979 | -1.29% | 2.8만 |
|---|
| 2026.05.08 | ₩38,516 | ₩38,516 | ₩37,836 | ₩38,033 | -1.25% | 2.6만 |
|---|
| 2026.05.07 | ₩38,368 | ₩38,368 | ₩38,096 | ₩38,247 | -0.31% | 1.6만 |
|---|
| 2026.05.06 | ₩38,220 | ₩38,514 | ₩38,220 | ₩38,314 | +0.25% | 3.8만 |
|---|
| 2026.05.05 | ₩37,993 | ₩38,408 | ₩37,966 | ₩38,247 | +0.67% | 1.8만 |
|---|
| 2026.05.04 | ₩37,979 | ₩38,423 | ₩37,979 | ₩38,031 | +0.14% | 3만 |
|---|
| 2026.05.01 | ₩38,945 | ₩38,945 | ₩38,261 | ₩38,329 | -1.58% | 1.5만 |
|---|
| 2026.04.30 | ₩38,153 | ₩38,371 | ₩37,738 | ₩38,371 | +0.57% | 2만 |
|---|
| 2026.04.29 | ₩38,153 | ₩38,153 | ₩37,590 | ₩37,724 | -1.12% | 1.3만 |
|---|
| 2026.04.28 | ₩38,824 | ₩38,824 | ₩38,341 | ₩38,482 | -0.88% | 1.3만 |
|---|
| 2026.04.27 | ₩38,489 | ₩38,824 | ₩38,489 | ₩38,663 | +0.45% | 4.6만 |
|---|
| 2026.04.24 | ₩39,012 | ₩39,012 | ₩38,516 | ₩38,625 | -0.99% | 1.2만 |
|---|
| 2026.04.23 | ₩38,851 | ₩38,851 | ₩38,247 | ₩38,572 | -0.72% | 1.9만 |
|---|
| 2026.04.22 | ₩39,320 | ₩39,320 | ₩38,623 | ₩38,770 | -1.40% | 1.2만 |
|---|
| 2026.04.21 | ₩38,690 | ₩38,998 | ₩38,381 | ₩38,381 | -0.80% | 1.6만 |
|---|
| 2026.04.20 | ₩38,717 | ₩38,717 | ₩38,395 | ₩38,612 | -0.27% | 1.8만 |
|---|
| 2026.04.17 | ₩38,080 | ₩38,663 | ₩38,080 | ₩38,529 | +1.18% | 1.6만 |
|---|
| 2026.04.16 | ₩37,966 | ₩38,100 | ₩37,832 | ₩37,925 | -0.11% | 1.6만 |
|---|
| 2026.04.15 | ₩37,469 | ₩37,979 | ₩37,469 | ₩37,912 | +1.18% | 1.3만 |
|---|
| 2026.04.14 | ₩36,933 | ₩37,641 | ₩36,933 | ₩37,630 | +1.89% | 1.2만 |
|---|
| 2026.04.13 | ₩36,812 | ₩37,188 | ₩36,678 | ₩37,181 | +1.00% | 1.7만 |
|---|
| 2026.04.10 | ₩36,879 | ₩37,014 | ₩36,745 | ₩36,853 | -0.07% | 2.4만 |
|---|
| 2026.04.09 | ₩36,477 | ₩37,011 | ₩36,477 | ₩36,879 | +1.10% | 2만 |
|---|
| 2026.04.08 | ₩36,209 | ₩36,558 | ₩36,209 | ₩36,464 | +0.70% | 2.6만 |
|---|
| 2026.04.07 | ₩35,740 | ₩35,740 | ₩35,270 | ₩35,471 | -0.75% | 5.2만 |
|---|
| 2026.04.06 | ₩35,699 | ₩35,780 | ₩35,485 | ₩35,766 | +0.19% | 5.3만 |
|---|
| 2026.04.02 | ₩34,828 | ₩35,512 | ₩34,774 | ₩35,512 | +1.96% | 1.7만 |
|---|
| 2026.04.01 | ₩35,485 | ₩35,552 | ₩35,270 | ₩35,485 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩34,868 | ₩35,351 | ₩34,700 | ₩35,284 | +1.19% | 2.4만 |
|---|
| 2026.03.30 | ₩34,734 | ₩34,868 | ₩34,278 | ₩34,345 | -1.12% | 2.5만 |
|---|
| 2026.03.27 | ₩35,337 | ₩35,337 | ₩34,747 | ₩34,854 | -1.37% | 2.1만 |
|---|
| 2026.03.26 | ₩35,538 | ₩35,686 | ₩35,216 | ₩35,330 | -0.58% | 3.1만 |
|---|
| 2026.03.25 | ₩35,847 | ₩35,874 | ₩35,552 | ₩35,632 | -0.60% | 2.2만 |
|---|
| 2026.03.24 | ₩35,324 | ₩35,592 | ₩35,069 | ₩35,404 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩35,324 | ₩35,847 | ₩35,230 | ₩35,377 | +0.15% | 2.7만 |
|---|
| 2026.03.20 | ₩35,807 | ₩35,807 | ₩34,907 | ₩35,163 | -1.80% | 2.4만 |
|---|
| 2026.03.19 | ₩35,672 | ₩35,860 | ₩35,444 | ₩35,726 | +0.15% | 1.6만 |
|---|
| 2026.03.18 | ₩36,249 | ₩36,303 | ₩35,820 | ₩35,862 | -1.07% | 1만 |
|---|
| 2026.03.17 | ₩36,638 | ₩36,638 | ₩36,222 | ₩36,343 | -0.81% | 2.1만 |
|---|
| 2026.03.16 | ₩35,753 | ₩36,222 | ₩35,753 | ₩36,008 | +0.71% | 2.2만 |
|---|
| 2026.03.13 | ₩35,793 | ₩36,249 | ₩35,672 | ₩35,713 | -0.22% | 1.1만 |
|---|
| 2026.03.12 | ₩36,222 | ₩36,249 | ₩35,740 | ₩35,777 | -1.23% | 4만 |
|---|
| 2026.03.11 | ₩36,504 | ₩36,611 | ₩36,222 | ₩36,300 | -0.56% | 1.1만 |
|---|
| 2026.03.10 | ₩36,383 | ₩37,242 | ₩36,383 | ₩36,814 | +1.18% | 2.1만 |
|---|
| 2026.03.09 | ₩36,544 | ₩36,873 | ₩35,703 | ₩36,732 | +0.51% | 4.2만 |
|---|
| 2026.03.06 | ₩36,973 | ₩36,973 | ₩36,477 | ₩36,745 | -0.62% | 2.1만 |
|---|
| 2026.03.05 | ₩37,443 | ₩37,443 | ₩36,893 | ₩37,062 | -1.02% | 2만 |
|---|
| 2026.03.04 | ₩37,362 | ₩37,550 | ₩37,087 | ₩37,510 | +0.39% | 2만 |
|---|
| 2026.03.03 | ₩37,228 | ₩37,302 | ₩36,236 | ₩37,027 | -0.54% | 3.3만 |
|---|
| 2026.03.02 | ₩37,523 | ₩37,791 | ₩37,242 | ₩37,653 | +0.35% | 2.2만 |
|---|
| 2026.02.27 | ₩38,328 | ₩38,328 | ₩37,543 | ₩37,630 | -1.82% | 3.9만 |
|---|
| 2026.02.26 | ₩38,475 | ₩38,489 | ₩38,019 | ₩38,182 | -0.76% | 1.7만 |
|---|
| 2026.02.25 | ₩38,502 | ₩38,784 | ₩38,306 | ₩38,745 | +0.63% | 1.4만 |
|---|
| 2026.02.24 | ₩38,113 | ₩38,636 | ₩38,113 | ₩38,502 | +1.02% | 2.7만 |
|---|
| 2026.02.23 | ₩38,717 | ₩38,784 | ₩38,113 | ₩38,355 | -0.94% | 3.2만 |
|---|
| 2026.02.20 | ₩38,556 | ₩38,874 | ₩38,355 | ₩38,874 | +0.82% | 2.1만 |
|---|
| 2026.02.19 | ₩38,529 | ₩38,636 | ₩38,381 | ₩38,537 | +0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩38,770 | ₩38,998 | ₩38,556 | ₩38,697 | -0.19% | 1.6만 |
|---|
| 2026.02.17 | ₩38,596 | ₩38,891 | ₩38,410 | ₩38,730 | +0.35% | 3.1만 |
|---|
| 2026.02.13 | ₩38,663 | ₩39,052 | ₩38,301 | ₩38,803 | +0.36% | 2.9만 |
|---|
| 2026.02.12 | ₩39,199 | ₩39,213 | ₩38,261 | ₩38,435 | -1.95% | 2.7만 |
|---|
| 2026.02.11 | ₩39,320 | ₩39,320 | ₩38,851 | ₩38,993 | -0.83% | 2.3만 |
|---|
| 2026.02.10 | ₩38,904 | ₩39,226 | ₩38,904 | ₩39,132 | +0.59% | 3만 |
|---|
| 2026.02.09 | ₩38,663 | ₩38,904 | ₩38,475 | ₩38,891 | +0.59% | 2.6만 |
|---|
| 2026.02.06 | ₩38,341 | ₩38,663 | ₩38,274 | ₩38,663 | +0.84% | 1.5만 |
|---|
| 2026.02.05 | ₩38,314 | ₩38,314 | ₩37,778 | ₩38,046 | -0.70% | 2.8만 |
|---|
| 2026.02.04 | ₩38,140 | ₩38,475 | ₩38,140 | ₩38,368 | +0.60% | 4.7만 |
|---|
| 2026.02.03 | ₩38,301 | ₩38,667 | ₩37,738 | ₩38,140 | -0.42% | 7.1만 |
|---|
| 2026.02.02 | ₩38,288 | ₩38,381 | ₩38,167 | ₩38,242 | -0.12% | 2.8만 |
|---|
| 2026.01.30 | ₩38,448 | ₩38,797 | ₩37,993 | ₩38,314 | -0.35% | 6.1만 |
|---|
| 2026.01.29 | ₩38,288 | ₩38,878 | ₩38,180 | ₩38,475 | +0.49% | 6.9만 |
|---|
| 2026.01.28 | ₩38,583 | ₩38,890 | ₩38,434 | ₩38,609 | +0.07% | 3.7만 |
|---|
| 2026.01.27 | ₩38,770 | ₩38,770 | ₩38,422 | ₩38,583 | -0.48% | 2.6만 |
|---|
| 2026.01.26 | ₩38,623 | ₩38,784 | ₩38,288 | ₩38,784 | +0.42% | 4.1만 |
|---|
| 2026.01.23 | ₩38,623 | ₩38,703 | ₩38,408 | ₩38,489 | -0.35% | 3.7만 |
|---|
| 2026.01.22 | ₩39,293 | ₩39,293 | ₩38,636 | ₩38,676 | -1.57% | 4.1만 |
|---|
| 2026.01.21 | ₩38,516 | ₩38,730 | ₩38,220 | ₩38,650 | +0.35% | 3.7만 |
|---|
| 2026.01.20 | ₩39,025 | ₩39,025 | ₩38,153 | ₩38,355 | -1.72% | 4.5만 |
|---|
| 2026.01.16 | ₩39,132 | ₩39,132 | ₩38,774 | ₩39,079 | -0.14% | 3.4만 |
|---|
| 2026.01.15 | ₩38,891 | ₩39,092 | ₩38,636 | ₩39,092 | +0.52% | 6.2만 |
|---|
| 2026.01.14 | ₩38,824 | ₩38,824 | ₩38,355 | ₩38,811 | -0.03% | 5.4만 |
|---|
| 2026.01.13 | ₩38,609 | ₩38,678 | ₩38,368 | ₩38,663 | +0.14% | 9.7만 |
|---|
| 2026.01.12 | ₩38,516 | ₩38,717 | ₩38,180 | ₩38,502 | -0.03% | 7.9만 |
|---|
| 2026.01.09 | ₩38,368 | ₩38,475 | ₩38,220 | ₩38,428 | +0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩37,738 | ₩38,194 | ₩37,738 | ₩38,086 | +0.92% | 2.6만 |
|---|
| 2026.01.07 | ₩38,596 | ₩38,596 | ₩37,744 | ₩37,771 | -2.14% | 3.8만 |
|---|
| 2026.01.06 | ₩38,489 | ₩38,489 | ₩38,127 | ₩38,361 | -0.33% | 4만 |
|---|
| 2026.01.05 | ₩38,261 | ₩38,462 | ₩37,884 | ₩38,207 | -0.14% | 5.5만 |
|---|
| 2026.01.02 | ₩37,094 | ₩37,818 | ₩37,094 | ₩37,738 | +1.74% | 2.1만 |
|---|
| 2025.12.31 | ₩37,845 | ₩37,845 | ₩37,255 | ₩37,255 | -1.56% | 2.9만 |
|---|
| 2025.12.30 | ₩37,832 | ₩37,832 | ₩37,483 | ₩37,563 | -0.71% | 3.6만 |
|---|
| 2025.12.29 | ₩37,872 | ₩38,086 | ₩37,872 | ₩37,993 | +0.32% | 5.3만 |
|---|
| 2025.12.26 | ₩38,060 | ₩38,113 | ₩37,932 | ₩38,073 | +0.04% | 3.6천 |
|---|
| 2025.12.24 | ₩37,786 | ₩38,086 | ₩37,786 | ₩38,060 | +0.72% | 7.1천 |
|---|
| 2025.12.23 | ₩37,751 | ₩37,966 | ₩37,738 | ₩37,818 | +0.18% | 8.6천 |
|---|
| 2025.12.22 | ₩37,657 | ₩37,818 | ₩37,657 | ₩37,724 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩37,468 | ₩37,661 | ₩37,468 | ₩37,630 | +0.43% | 5.3천 |
|---|
| 2025.12.18 | ₩37,617 | ₩37,617 | ₩37,362 | ₩37,389 | -0.61% | 3.2천 |
|---|
| 2025.12.17 | ₩37,563 | ₩37,630 | ₩37,242 | ₩37,242 | -0.86% | 1.1만 |
|---|
| 2025.12.16 | ₩37,738 | ₩37,845 | ₩37,429 | ₩37,563 | -0.46% | 2.5만 |
|---|
| 2025.12.15 | ₩38,395 | ₩38,395 | ₩37,563 | ₩37,724 | -1.75% | 3.1만 |
|---|
| 2025.12.12 | ₩37,940 | ₩37,966 | ₩37,617 | ₩37,649 | -0.77% | 1만 |
|---|
| 2025.12.11 | ₩38,086 | ₩38,153 | ₩37,858 | ₩37,885 | -0.53% | 3만 |
|---|
| 2025.12.10 | ₩37,657 | ₩37,905 | ₩37,483 | ₩37,905 | +0.66% | 1.3만 |
|---|
| 2025.12.09 | ₩37,201 | ₩37,490 | ₩37,188 | ₩37,349 | +0.40% | 1.6만 |
|---|
| 2025.12.08 | ₩37,751 | ₩37,751 | ₩37,158 | ₩37,215 | -1.42% | 9.5천 |
|---|
| 2025.12.05 | ₩37,416 | ₩37,671 | ₩37,412 | ₩37,563 | +0.39% | 1.4만 |
|---|
| 2025.12.04 | ₩37,456 | ₩37,574 | ₩37,322 | ₩37,443 | -0.04% | 7.7천 |
|---|
| 2025.12.03 | ₩37,322 | ₩37,496 | ₩37,224 | ₩37,496 | +0.47% | 9.1천 |
|---|
| 2025.12.02 | ₩37,523 | ₩37,523 | ₩36,953 | ₩36,967 | -1.48% | 5.7천 |
|---|
| 2025.12.01 | ₩37,443 | ₩37,443 | ₩37,040 | ₩37,148 | -0.79% | 1.2만 |
|---|
| 2025.11.28 | ₩37,040 | ₩37,443 | ₩37,040 | ₩37,286 | +0.66% | 1.1만 |
|---|
| 2025.11.26 | ₩36,933 | ₩37,242 | ₩36,571 | ₩37,039 | +0.29% | 7.6천 |
|---|
| 2025.11.25 | ₩36,638 | ₩36,987 | ₩36,638 | ₩36,984 | +0.94% | 8.3천 |
|---|
| 2025.11.24 | ₩35,552 | ₩36,504 | ₩35,552 | ₩36,468 | +2.58% | 8천 |
|---|
| 2025.11.21 | ₩35,847 | ₩36,182 | ₩35,632 | ₩36,112 | +0.74% | 6.8천 |
|---|
| 2025.11.20 | ₩36,960 | ₩36,960 | ₩35,662 | ₩35,662 | -3.51% | 1.6만 |
|---|
| 2025.11.19 | ₩36,517 | ₩36,517 | ₩35,874 | ₩36,130 | -1.06% | 1.5만 |
|---|
| 2025.11.18 | ₩36,108 | ₩36,289 | ₩35,927 | ₩36,181 | +0.20% | 7.6천 |
|---|
| 2025.11.17 | ₩36,048 | ₩37,047 | ₩36,048 | ₩36,075 | +0.07% | 3.1만 |
|---|
| 2025.11.14 | ₩36,611 | ₩36,791 | ₩36,343 | ₩36,678 | +0.18% | 8.9천 |
|---|
| 2025.11.13 | ₩37,456 | ₩37,456 | ₩36,617 | ₩36,676 | -2.08% | 1.4만 |
|---|
| 2025.11.12 | ₩37,550 | ₩37,550 | ₩36,853 | ₩37,185 | -0.97% | 8.4천 |
|---|
| 2025.11.11 | ₩37,000 | ₩37,188 | ₩36,745 | ₩37,047 | +0.13% | 1.1만 |
|---|
| 2025.11.10 | ₩37,148 | ₩37,148 | ₩36,544 | ₩36,933 | -0.58% | 7천 |
|---|
| 2025.11.07 | ₩36,102 | ₩36,571 | ₩35,957 | ₩36,548 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩36,491 | ₩36,544 | ₩36,366 | ₩36,366 | -0.34% | 6.9천 |
|---|
| 2025.11.05 | ₩36,195 | ₩36,383 | ₩35,976 | ₩36,244 | +0.13% | 1만 |
|---|
| 2025.11.04 | ₩36,008 | ₩36,102 | ₩35,542 | ₩35,774 | -0.65% | 9.1천 |
|---|
| 2025.11.03 | ₩36,330 | ₩36,330 | ₩35,740 | ₩36,100 | -0.63% | 2만 |
|---|
| 2025.10.31 | ₩36,383 | ₩36,383 | ₩35,538 | ₩36,115 | -0.74% | 3만 |
|---|
| 2025.10.30 | ₩36,142 | ₩36,249 | ₩35,512 | ₩35,770 | -1.03% | 1.1만 |
|---|
| 2025.10.29 | ₩37,121 | ₩37,121 | ₩36,209 | ₩36,291 | -2.24% | 2.3만 |
|---|
| 2025.10.28 | ₩36,826 | ₩36,920 | ₩36,791 | ₩36,846 | +0.05% | 9.2천 |
|---|
| 2025.10.27 | ₩37,376 | ₩37,376 | ₩36,973 | ₩37,187 | -0.51% | 1.5만 |
|---|
| 2025.10.24 | ₩36,745 | ₩36,893 | ₩36,693 | ₩36,808 | +0.17% | 1.2만 |
|---|
| 2025.10.23 | ₩37,014 | ₩37,014 | ₩36,450 | ₩36,665 | -0.94% | 2.4만 |
|---|
| 2025.10.22 | ₩36,772 | ₩36,772 | ₩36,418 | ₩36,512 | -0.71% | 1.5만 |
|---|
| 2025.10.21 | ₩37,000 | ₩37,000 | ₩36,410 | ₩36,592 | -1.10% | 4.7만 |
|---|
| 2025.10.20 | ₩36,692 | ₩36,692 | ₩36,289 | ₩36,638 | -0.15% | 3만 |
|---|
| 2025.10.17 | ₩36,075 | ₩36,330 | ₩36,075 | ₩36,249 | +0.48% | 5.6천 |
|---|
| 2025.10.16 | ₩37,242 | ₩37,242 | ₩36,035 | ₩36,142 | -2.95% | 1.9만 |
|---|
| 2025.10.15 | ₩36,826 | ₩37,027 | ₩36,356 | ₩36,659 | -0.45% | 2.1만 |
|---|
| 2025.10.14 | ₩35,780 | ₩36,544 | ₩35,780 | ₩36,402 | +1.74% | 8.1천 |
|---|
| 2025.10.13 | ₩36,276 | ₩36,276 | ₩35,740 | ₩35,981 | -0.81% | 6.3천 |
|---|
| 2025.10.10 | ₩36,356 | ₩36,470 | ₩35,337 | ₩35,416 | -2.59% | 1.1만 |
|---|