시장 데이터를 불러오는 중
전체 종목
Principal Capital Appreciation Select ETF 과거 주가
Principal Capital Appreciation Select ETF · LCAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Capital Appreciation Select ETF · LCAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,013 | ₩46,241 | ₩46,000 | ₩46,161 | +0.32% | 2.7만 |
| 2026.10.08 | ₩45,879 | ₩46,053 | ₩45,685 | ₩45,879 | 0.00% | 7만 |
| 2026.10.07 | ₩46,161 | ₩46,161 | ₩45,866 | ₩46,053 | -0.23% | 4.1만 |
| 2026.10.06 | ₩46,241 | ₩46,617 | ₩45,973 | ₩46,161 | -0.17% | 24.7만 |
| 2026.10.05 | ₩45,732 | ₩46,067 | ₩45,732 | ₩45,986 | +0.56% | 4만 |
| 2026.10.02 | ₩45,678 | ₩45,705 | ₩45,522 | ₩45,624 | -0.12% | 4.7만 |
| 2026.10.01 | ₩45,298 | ₩45,423 | ₩45,101 | ₩45,369 | +0.16% | 4.5만 |
| 2026.09.30 | ₩45,463 | ₩45,571 | ₩45,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,141 |
| -0.71% |
| 4.2만 |
| 2026.09.29 | ₩45,262 | ₩45,302 | ₩45,128 | ₩45,235 | -0.06% | 4.9만 |
|---|
| 2026.09.28 | ₩45,249 | ₩45,329 | ₩45,108 | ₩45,208 | -0.09% | 5.7만 |
|---|
| 2026.09.25 | ₩45,450 | ₩45,530 | ₩45,262 | ₩45,517 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩45,021 | ₩45,450 | ₩45,021 | ₩45,383 | +0.80% | 2.8만 |
|---|
| 2026.09.23 | ₩45,463 | ₩45,463 | ₩45,222 | ₩45,302 | -0.35% | 5.4만 |
|---|
| 2026.09.22 | ₩45,584 | ₩45,611 | ₩45,477 | ₩45,530 | -0.12% | 4.2만 |
|---|
| 2026.09.21 | ₩45,088 | ₩45,597 | ₩45,088 | ₩45,504 | +0.92% | 13.1만 |
|---|
| 2026.09.18 | ₩44,779 | ₩44,887 | ₩44,672 | ₩44,872 | +0.21% | 3.3만 |
|---|
| 2026.09.17 | ₩44,806 | ₩44,806 | ₩44,618 | ₩44,766 | -0.09% | 6.3만 |
|---|
| 2026.09.16 | ₩44,538 | ₩44,645 | ₩44,082 | ₩44,337 | -0.45% | 4.4만 |
|---|
| 2026.09.15 | ₩44,618 | ₩44,618 | ₩44,364 | ₩44,431 | -0.42% | 3.2만 |
|---|
| 2026.09.14 | ₩44,404 | ₩44,645 | ₩44,390 | ₩44,551 | +0.33% | 3.9만 |
|---|
| 2026.09.11 | ₩44,793 | ₩44,833 | ₩44,672 | ₩44,712 | -0.18% | 2만 |
|---|
| 2026.09.10 | ₩44,484 | ₩44,739 | ₩44,404 | ₩44,431 | -0.12% | 3.9만 |
|---|
| 2026.09.09 | ₩44,833 | ₩44,833 | ₩44,605 | ₩44,672 | -0.36% | 3.5만 |
|---|
| 2026.09.08 | ₩44,927 | ₩44,940 | ₩44,820 | ₩44,833 | -0.21% | 5.6만 |
|---|
| 2026.09.04 | ₩45,222 | ₩45,356 | ₩45,074 | ₩45,128 | -0.21% | 4.3만 |
|---|
| 2026.09.03 | ₩44,954 | ₩45,396 | ₩44,954 | ₩45,369 | +0.92% | 3.2만 |
|---|
| 2026.09.02 | ₩44,699 | ₩44,913 | ₩44,699 | ₩44,846 | +0.33% | 3.4만 |
|---|
| 2026.09.01 | ₩44,826 | ₩44,887 | ₩44,618 | ₩44,699 | -0.28% | 3만 |
|---|
| 2026.08.31 | ₩44,887 | ₩45,021 | ₩44,860 | ₩44,994 | +0.24% | 3.6만 |
|---|
| 2026.08.28 | ₩45,141 | ₩45,302 | ₩45,115 | ₩45,168 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩45,182 | ₩45,262 | ₩45,101 | ₩45,198 | +0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩44,887 | ₩45,021 | ₩44,887 | ₩44,927 | +0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩44,980 | ₩45,007 | ₩44,887 | ₩45,007 | +0.06% | 3.2만 |
|---|
| 2026.08.24 | ₩44,846 | ₩44,940 | ₩44,793 | ₩44,915 | +0.15% | 3.1만 |
|---|
| 2026.08.21 | ₩44,911 | ₩45,061 | ₩44,900 | ₩44,991 | +0.18% | 2.2만 |
|---|
| 2026.08.20 | ₩44,927 | ₩45,088 | ₩44,779 | ₩44,846 | -0.18% | 5.1만 |
|---|
| 2026.08.19 | ₩45,369 | ₩45,396 | ₩45,101 | ₩45,144 | -0.50% | 1.9만 |
|---|
| 2026.08.18 | ₩45,289 | ₩45,490 | ₩45,289 | ₩45,383 | +0.21% | 2.6만 |
|---|
| 2026.08.17 | ₩45,866 | ₩45,866 | ₩45,624 | ₩45,624 | -0.53% | 2.3만 |
|---|
| 2026.08.14 | ₩45,959 | ₩46,053 | ₩45,785 | ₩45,825 | -0.29% | 3.8만 |
|---|
| 2026.08.13 | ₩45,785 | ₩46,040 | ₩45,785 | ₩45,969 | +0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩45,691 | ₩45,772 | ₩45,624 | ₩45,652 | -0.09% | 3만 |
|---|
| 2026.08.11 | ₩45,718 | ₩45,758 | ₩45,560 | ₩45,560 | -0.35% | 1.9만 |
|---|
| 2026.08.10 | ₩45,732 | ₩45,825 | ₩45,605 | ₩45,683 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩45,584 | ₩45,872 | ₩45,490 | ₩45,618 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩45,289 | ₩45,383 | ₩45,222 | ₩45,317 | +0.06% | 2.9만 |
|---|
| 2026.08.05 | ₩45,745 | ₩45,765 | ₩45,402 | ₩45,402 | -0.75% | 3.6만 |
|---|
| 2026.08.04 | ₩44,987 | ₩45,548 | ₩44,987 | ₩45,463 | +1.06% | 4.4만 |
|---|
| 2026.08.03 | ₩44,789 | ₩45,007 | ₩44,789 | ₩44,860 | +0.16% | 4.5만 |
|---|
| 2026.07.31 | ₩44,283 | ₩44,516 | ₩43,975 | ₩44,390 | +0.24% | 2.9만 |
|---|
| 2026.07.30 | ₩43,787 | ₩44,216 | ₩43,787 | ₩44,149 | +0.83% | 4.8만 |
|---|
| 2026.07.29 | ₩43,988 | ₩44,089 | ₩43,511 | ₩43,511 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩43,867 | ₩44,189 | ₩43,774 | ₩44,122 | +0.58% | 4.1만 |
|---|
| 2026.07.27 | ₩44,297 | ₩44,297 | ₩43,760 | ₩43,961 | -0.76% | 2.5만 |
|---|
| 2026.07.24 | ₩43,975 | ₩44,310 | ₩43,961 | ₩43,961 | -0.03% | 6.8만 |
|---|
| 2026.07.23 | ₩44,227 | ₩44,229 | ₩43,961 | ₩44,055 | -0.39% | 3.4만 |
|---|
| 2026.07.22 | ₩44,672 | ₩44,793 | ₩44,551 | ₩44,672 | 0.00% | 6.3만 |
|---|
| 2026.07.21 | ₩44,726 | ₩44,913 | ₩44,699 | ₩44,913 | +0.42% | 3.1만 |
|---|
| 2026.07.20 | ₩44,685 | ₩44,779 | ₩44,471 | ₩44,471 | -0.48% | 4.6만 |
|---|
| 2026.07.17 | ₩44,229 | ₩44,773 | ₩44,216 | ₩44,498 | +0.61% | 5.1만 |
|---|
| 2026.07.16 | ₩45,088 | ₩45,101 | ₩44,779 | ₩44,785 | -0.67% | 1.3만 |
|---|
| 2026.07.15 | ₩45,088 | ₩45,088 | ₩44,779 | ₩45,074 | -0.03% | 4.9만 |
|---|
| 2026.07.14 | ₩44,907 | ₩45,007 | ₩44,806 | ₩45,007 | +0.22% | 2.9만 |
|---|
| 2026.07.13 | ₩44,820 | ₩44,927 | ₩44,645 | ₩44,659 | -0.36% | 2.1만 |
|---|
| 2026.07.10 | ₩44,766 | ₩44,967 | ₩44,685 | ₩44,967 | +0.45% | 2만 |
|---|
| 2026.07.09 | ₩44,538 | ₩44,820 | ₩44,471 | ₩44,820 | +0.63% | 2.4만 |
|---|
| 2026.07.08 | ₩44,377 | ₩44,431 | ₩44,136 | ₩44,431 | +0.12% | 4.4만 |
|---|
| 2026.07.07 | ₩44,578 | ₩44,632 | ₩44,417 | ₩44,471 | -0.24% | 2.7만 |
|---|
| 2026.07.06 | ₩44,624 | ₩44,940 | ₩44,624 | ₩44,860 | +0.53% | 3.6만 |
|---|
| 2026.07.02 | ₩44,793 | ₩44,793 | ₩44,136 | ₩44,431 | -0.81% | 3.5만 |
|---|
| 2026.07.01 | ₩44,377 | ₩44,672 | ₩44,364 | ₩44,565 | +0.42% | 6.6만 |
|---|
| 2026.06.30 | ₩44,109 | ₩44,525 | ₩44,109 | ₩44,444 | +0.76% | 2.5만 |
|---|
| 2026.06.29 | ₩43,572 | ₩44,042 | ₩43,465 | ₩44,028 | +1.05% | 3.2만 |
|---|
| 2026.06.26 | ₩43,143 | ₩43,519 | ₩43,090 | ₩43,425 | +0.65% | 2.3만 |
|---|
| 2026.06.25 | ₩43,894 | ₩43,894 | ₩43,291 | ₩43,425 | -1.07% | 2.6만 |
|---|
| 2026.06.24 | ₩43,554 | ₩43,800 | ₩43,344 | ₩43,452 | -0.23% | 3.9만 |
|---|
| 2026.06.23 | ₩43,291 | ₩43,854 | ₩43,291 | ₩43,478 | +0.43% | 3.1만 |
|---|
| 2026.06.22 | ₩44,256 | ₩44,498 | ₩44,042 | ₩44,095 | -0.36% | 4.5만 |
|---|
| 2026.06.18 | ₩44,256 | ₩44,310 | ₩44,122 | ₩44,310 | +0.12% | 3.1만 |
|---|
| 2026.06.17 | ₩44,323 | ₩44,323 | ₩43,693 | ₩43,827 | -1.12% | 60.3만 |
|---|
| 2026.06.16 | ₩44,337 | ₩44,457 | ₩44,157 | ₩44,157 | -0.41% | 2.6만 |
|---|
| 2026.06.15 | ₩44,176 | ₩44,471 | ₩44,136 | ₩44,404 | +0.52% | 4.3만 |
|---|
| 2026.06.12 | ₩43,478 | ₩43,639 | ₩43,331 | ₩43,584 | +0.24% | 1.7만 |
|---|
| 2026.06.11 | ₩42,955 | ₩43,519 | ₩42,835 | ₩43,492 | +1.25% | 2.8만 |
|---|
| 2026.06.10 | ₩42,942 | ₩43,425 | ₩42,828 | ₩42,852 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩43,747 | ₩43,747 | ₩42,486 | ₩43,259 | -1.12% | 2.2만 |
|---|
| 2026.06.08 | ₩43,613 | ₩43,677 | ₩43,398 | ₩43,398 | -0.49% | 1.3만 |
|---|
| 2026.06.05 | ₩44,109 | ₩44,216 | ₩43,414 | ₩43,414 | -1.57% | 3만 |
|---|
| 2026.06.04 | ₩44,404 | ₩44,712 | ₩44,256 | ₩44,659 | +0.57% | 4만 |
|---|
| 2026.06.03 | ₩44,565 | ₩44,604 | ₩44,377 | ₩44,377 | -0.42% | 2.5만 |
|---|
| 2026.06.02 | ₩44,672 | ₩44,766 | ₩44,618 | ₩44,766 | +0.21% | 9.4만 |
|---|
| 2026.06.01 | ₩44,310 | ₩45,034 | ₩44,310 | ₩44,565 | +0.58% | 5.2만 |
|---|
| 2026.05.29 | ₩44,605 | ₩44,605 | ₩44,283 | ₩44,323 | -0.63% | 4.3만 |
|---|
| 2026.05.28 | ₩44,028 | ₩44,444 | ₩44,028 | ₩44,404 | +0.85% | 4.4만 |
|---|
| 2026.05.27 | ₩44,203 | ₩44,203 | ₩43,988 | ₩44,043 | -0.36% | 2.4만 |
|---|
| 2026.05.26 | ₩44,276 | ₩44,390 | ₩44,122 | ₩44,243 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩43,934 | ₩44,122 | ₩43,921 | ₩44,015 | +0.18% | 1.9만 |
|---|
| 2026.05.21 | ₩43,599 | ₩43,999 | ₩43,599 | ₩43,881 | +0.65% | 3만 |
|---|
| 2026.05.20 | ₩43,519 | ₩43,961 | ₩43,519 | ₩43,787 | +0.62% | 10.4만 |
|---|
| 2026.05.19 | ₩43,532 | ₩43,680 | ₩43,257 | ₩43,425 | -0.25% | 4만 |
|---|
| 2026.05.18 | ₩43,774 | ₩43,827 | ₩43,478 | ₩43,720 | -0.12% | 3.2만 |
|---|
| 2026.05.15 | ₩44,008 | ₩44,095 | ₩43,867 | ₩43,881 | -0.29% | 3.1만 |
|---|
| 2026.05.14 | ₩44,216 | ₩44,424 | ₩44,216 | ₩44,390 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩43,680 | ₩44,095 | ₩43,641 | ₩44,069 | +0.89% | 2.2만 |
|---|
| 2026.05.12 | ₩43,572 | ₩43,706 | ₩43,277 | ₩43,681 | +0.25% | 3.8만 |
|---|
| 2026.05.11 | ₩43,626 | ₩43,854 | ₩43,626 | ₩43,774 | +0.34% | 1.5만 |
|---|
| 2026.05.08 | ₩43,546 | ₩43,666 | ₩43,546 | ₩43,613 | +0.15% | 2.9만 |
|---|
| 2026.05.07 | ₩43,411 | ₩43,626 | ₩43,210 | ₩43,277 | -0.31% | 25.8만 |
|---|
| 2026.05.06 | ₩43,478 | ₩43,599 | ₩43,331 | ₩43,599 | +0.28% | 4.7만 |
|---|
| 2026.05.05 | ₩43,224 | ₩43,284 | ₩43,170 | ₩43,197 | -0.06% | 11.6만 |
|---|
| 2026.05.04 | ₩42,929 | ₩43,344 | ₩42,781 | ₩42,958 | +0.07% | 2.4만 |
|---|
| 2026.05.01 | ₩43,049 | ₩43,224 | ₩43,049 | ₩43,076 | +0.06% | 2.3만 |
|---|
| 2026.04.30 | ₩42,486 | ₩42,875 | ₩42,345 | ₩42,875 | +0.92% | 1.5만 |
|---|
| 2026.04.29 | ₩42,392 | ₩42,459 | ₩42,207 | ₩42,285 | -0.25% | 1.8만 |
|---|
| 2026.04.28 | ₩42,499 | ₩42,499 | ₩42,258 | ₩42,384 | -0.27% | 1.6만 |
|---|
| 2026.04.27 | ₩42,526 | ₩42,727 | ₩42,526 | ₩42,690 | +0.38% | 1.6만 |
|---|
| 2026.04.24 | ₩42,298 | ₩42,607 | ₩42,246 | ₩42,607 | +0.73% | 1.7만 |
|---|
| 2026.04.23 | ₩42,312 | ₩42,560 | ₩41,976 | ₩42,298 | -0.03% | 2.1만 |
|---|
| 2026.04.22 | ₩42,379 | ₩42,593 | ₩42,379 | ₩42,593 | +0.51% | 2.6만 |
|---|
| 2026.04.21 | ₩42,312 | ₩42,365 | ₩41,728 | ₩41,990 | -0.76% | 3.4만 |
|---|
| 2026.04.20 | ₩42,084 | ₩42,258 | ₩42,070 | ₩42,178 | +0.22% | 2.3만 |
|---|
| 2026.04.17 | ₩42,137 | ₩42,419 | ₩42,104 | ₩42,298 | +0.38% | 4.5만 |
|---|
| 2026.04.16 | ₩41,829 | ₩41,883 | ₩41,703 | ₩41,775 | -0.13% | 5.3만 |
|---|
| 2026.04.15 | ₩41,601 | ₩41,815 | ₩41,561 | ₩41,748 | +0.35% | 6.3만 |
|---|
| 2026.04.14 | ₩41,199 | ₩41,507 | ₩41,199 | ₩41,467 | +0.65% | 1.7만 |
|---|
| 2026.04.13 | ₩40,448 | ₩41,024 | ₩40,448 | ₩40,957 | +1.26% | 3.7만 |
|---|
| 2026.04.10 | ₩40,769 | ₩40,769 | ₩40,622 | ₩40,635 | -0.33% | 2.8만 |
|---|
| 2026.04.09 | ₩40,488 | ₩40,796 | ₩40,407 | ₩40,689 | +0.50% | 2.3만 |
|---|
| 2026.04.08 | ₩40,448 | ₩40,863 | ₩40,260 | ₩40,474 | +0.07% | 4.1만 |
|---|
| 2026.04.07 | ₩39,241 | ₩39,495 | ₩39,106 | ₩39,495 | +0.65% | 4만 |
|---|
| 2026.04.06 | ₩39,227 | ₩39,589 | ₩39,147 | ₩39,321 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩38,731 | ₩39,361 | ₩38,731 | ₩39,254 | +1.35% | 2.5만 |
|---|
| 2026.04.01 | ₩39,133 | ₩39,428 | ₩39,133 | ₩39,200 | +0.17% | 3.4만 |
|---|
| 2026.03.31 | ₩38,168 | ₩38,932 | ₩38,168 | ₩38,878 | +1.86% | 2.6만 |
|---|
| 2026.03.30 | ₩38,275 | ₩38,315 | ₩37,752 | ₩37,873 | -1.05% | 2.7만 |
|---|
| 2026.03.27 | ₩38,476 | ₩38,490 | ₩38,047 | ₩38,047 | -1.12% | 2.4만 |
|---|
| 2026.03.26 | ₩39,160 | ₩39,160 | ₩38,651 | ₩38,651 | -1.30% | 2.7만 |
|---|
| 2026.03.25 | ₩39,442 | ₩39,530 | ₩39,361 | ₩39,361 | -0.20% | 2.5만 |
|---|
| 2026.03.24 | ₩38,852 | ₩39,402 | ₩38,852 | ₩39,187 | +0.86% | 2.9만 |
|---|
| 2026.03.23 | ₩39,267 | ₩39,576 | ₩39,120 | ₩39,120 | -0.38% | 3만 |
|---|
| 2026.03.20 | ₩39,120 | ₩39,120 | ₩38,651 | ₩38,711 | -1.05% | 2.1만 |
|---|
| 2026.03.19 | ₩39,227 | ₩39,509 | ₩39,147 | ₩39,381 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩39,831 | ₩39,831 | ₩39,388 | ₩39,388 | -1.11% | 2.7만 |
|---|
| 2026.03.17 | ₩39,857 | ₩39,965 | ₩39,831 | ₩39,871 | +0.03% | 2.1만 |
|---|
| 2026.03.16 | ₩39,752 | ₩39,911 | ₩39,683 | ₩39,764 | +0.03% | 142.9만 |
|---|
| 2026.03.13 | ₩39,710 | ₩39,857 | ₩39,308 | ₩39,308 | -1.01% | 3.4만 |
|---|
| 2026.03.12 | ₩39,790 | ₩39,844 | ₩39,636 | ₩39,670 | -0.30% | 3.4만 |
|---|
| 2026.03.11 | ₩40,166 | ₩40,220 | ₩39,965 | ₩40,112 | -0.13% | 3.5만 |
|---|
| 2026.03.10 | ₩40,099 | ₩40,515 | ₩40,099 | ₩40,139 | +0.10% | 3.8만 |
|---|
| 2026.03.09 | ₩39,469 | ₩40,246 | ₩39,321 | ₩40,233 | +1.94% | 4.2만 |
|---|
| 2026.03.06 | ₩39,831 | ₩40,099 | ₩39,777 | ₩39,857 | +0.07% | 1.6만 |
|---|
| 2026.03.05 | ₩40,461 | ₩40,622 | ₩40,072 | ₩40,381 | -0.20% | 4.3만 |
|---|
| 2026.03.04 | ₩40,461 | ₩40,820 | ₩40,434 | ₩40,662 | +0.50% | 5.1만 |
|---|
| 2026.03.03 | ₩40,193 | ₩40,548 | ₩39,750 | ₩40,407 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩40,541 | ₩40,944 | ₩40,541 | ₩40,836 | +0.73% | 2.8만 |
|---|
| 2026.02.27 | ₩40,662 | ₩40,783 | ₩40,570 | ₩40,743 | +0.20% | 2.8만 |
|---|
| 2026.02.26 | ₩40,836 | ₩40,944 | ₩40,609 | ₩40,933 | +0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩41,105 | ₩41,172 | ₩41,011 | ₩41,091 | -0.03% | 45만 |
|---|
| 2026.02.24 | ₩40,340 | ₩40,810 | ₩40,340 | ₩40,729 | +0.96% | 3만 |
|---|
| 2026.02.23 | ₩40,635 | ₩40,635 | ₩40,367 | ₩40,515 | -0.30% | 3만 |
|---|
| 2026.02.20 | ₩40,649 | ₩40,769 | ₩40,582 | ₩40,716 | +0.16% | 3.6만 |
|---|
| 2026.02.19 | ₩40,300 | ₩40,555 | ₩40,300 | ₩40,474 | +0.43% | 6.2만 |
|---|
| 2026.02.18 | ₩40,689 | ₩40,729 | ₩40,409 | ₩40,515 | -0.43% | 2.4만 |
|---|
| 2026.02.17 | ₩40,260 | ₩40,635 | ₩40,179 | ₩40,592 | +0.83% | 5.1만 |
|---|
| 2026.02.13 | ₩40,381 | ₩40,649 | ₩40,287 | ₩40,394 | +0.03% | 3.3만 |
|---|
| 2026.02.12 | ₩41,038 | ₩41,266 | ₩40,246 | ₩40,300 | -1.80% | 2.3만 |
|---|
| 2026.02.11 | ₩41,105 | ₩41,105 | ₩40,796 | ₩40,850 | -0.62% | 4.4만 |
|---|
| 2026.02.10 | ₩40,957 | ₩40,997 | ₩40,769 | ₩40,769 | -0.46% | 3.4만 |
|---|
| 2026.02.09 | ₩40,810 | ₩41,152 | ₩40,810 | ₩41,038 | +0.56% | 5.8만 |
|---|
| 2026.02.06 | ₩40,431 | ₩40,814 | ₩40,431 | ₩40,814 | +0.95% | 5만 |
|---|
| 2026.02.05 | ₩39,536 | ₩40,313 | ₩39,536 | ₩40,018 | +1.22% | 1.9만 |
|---|
| 2026.02.04 | ₩40,541 | ₩40,541 | ₩40,005 | ₩40,515 | -0.07% | 2.6만 |
|---|
| 2026.02.03 | ₩40,649 | ₩40,702 | ₩40,313 | ₩40,394 | -0.63% | 4.2만 |
|---|
| 2026.02.02 | ₩40,018 | ₩40,930 | ₩40,018 | ₩40,756 | +1.84% | 2.6만 |
|---|
| 2026.01.30 | ₩40,609 | ₩40,743 | ₩40,246 | ₩40,541 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩40,609 | ₩40,783 | ₩40,260 | ₩40,769 | +0.40% | 2.4만 |
|---|
| 2026.01.28 | ₩41,011 | ₩41,024 | ₩40,769 | ₩40,882 | -0.31% | 3.1만 |
|---|
| 2026.01.27 | ₩40,783 | ₩40,877 | ₩40,729 | ₩40,823 | +0.10% | 2.1만 |
|---|
| 2026.01.26 | ₩40,441 | ₩41,767 | ₩40,421 | ₩41,767 | +3.28% | 3만 |
|---|
| 2026.01.23 | ₩40,112 | ₩40,381 | ₩40,112 | ₩40,220 | +0.27% | 2.1만 |
|---|
| 2026.01.22 | ₩40,474 | ₩40,474 | ₩40,099 | ₩40,313 | -0.40% | 4.1만 |
|---|
| 2026.01.21 | ₩39,925 | ₩40,233 | ₩39,817 | ₩40,114 | +0.47% | 4만 |
|---|
| 2026.01.20 | ₩40,072 | ₩40,220 | ₩39,737 | ₩39,737 | -0.84% | 2.6만 |
|---|
| 2026.01.16 | ₩39,831 | ₩40,662 | ₩39,831 | ₩40,568 | +1.85% | 3.8만 |
|---|
| 2026.01.15 | ₩40,582 | ₩40,716 | ₩40,394 | ₩40,395 | -0.46% | 3.2만 |
|---|
| 2026.01.14 | ₩40,367 | ₩40,421 | ₩40,139 | ₩40,346 | -0.05% | 1.7만 |
|---|
| 2026.01.13 | ₩40,729 | ₩40,729 | ₩40,461 | ₩40,548 | -0.44% | 4.7만 |
|---|
| 2026.01.12 | ₩40,541 | ₩40,756 | ₩40,541 | ₩40,702 | +0.40% | 2.2만 |
|---|
| 2026.01.09 | ₩40,448 | ₩40,689 | ₩40,394 | ₩40,622 | +0.43% | 2만 |
|---|
| 2026.01.08 | ₩40,260 | ₩40,300 | ₩40,166 | ₩40,220 | -0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩40,568 | ₩40,613 | ₩40,386 | ₩40,386 | -0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩40,407 | ₩40,595 | ₩40,344 | ₩40,515 | +0.27% | 2.2만 |
|---|
| 2026.01.05 | ₩40,220 | ₩40,313 | ₩40,179 | ₩40,193 | -0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩39,804 | ₩40,005 | ₩39,697 | ₩39,857 | +0.13% | 2만 |
|---|
| 2025.12.31 | ₩39,938 | ₩39,938 | ₩39,616 | ₩39,616 | -0.81% | 1.8만 |
|---|
| 2025.12.30 | ₩40,059 | ₩40,072 | ₩39,992 | ₩40,018 | -0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩40,153 | ₩40,153 | ₩40,005 | ₩40,045 | -0.27% | 1만 |
|---|
| 2025.12.26 | ₩40,220 | ₩40,287 | ₩40,193 | ₩40,260 | +0.10% | 2.2만 |
|---|
| 2025.12.24 | ₩39,656 | ₩40,287 | ₩39,656 | ₩40,246 | +1.49% | 1.1만 |
|---|
| 2025.12.23 | ₩39,951 | ₩40,132 | ₩39,898 | ₩40,132 | +0.45% | 1.5만 |
|---|
| 2025.12.22 | ₩39,750 | ₩39,925 | ₩39,750 | ₩39,844 | +0.24% | 4.5만 |
|---|
| 2025.12.19 | ₩39,524 | ₩39,643 | ₩39,524 | ₩39,593 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩39,375 | ₩39,482 | ₩39,174 | ₩39,227 | -0.37% | 2.2만 |
|---|
| 2025.12.17 | ₩39,402 | ₩39,402 | ₩38,905 | ₩38,905 | -1.26% | 1.6만 |
|---|
| 2025.12.16 | ₩39,066 | ₩39,549 | ₩39,066 | ₩39,536 | +1.20% | 6.9만 |
|---|
| 2025.12.15 | ₩39,589 | ₩39,616 | ₩39,495 | ₩39,529 | -0.15% | 4.4만 |
|---|
| 2025.12.12 | ₩40,139 | ₩40,139 | ₩39,522 | ₩39,576 | -1.40% | 3.6만 |
|---|
| 2025.12.11 | ₩39,737 | ₩40,179 | ₩39,737 | ₩40,179 | +1.11% | 2.9만 |
|---|
| 2025.12.10 | ₩39,294 | ₩40,032 | ₩39,294 | ₩40,018 | +1.84% | 7.3천 |
|---|
| 2025.12.09 | ₩39,813 | ₩39,831 | ₩39,742 | ₩39,742 | -0.18% | 5.2천 |
|---|
| 2025.12.08 | ₩40,032 | ₩40,032 | ₩39,745 | ₩39,831 | -0.50% | 1.9만 |
|---|
| 2025.12.05 | ₩40,039 | ₩40,039 | ₩39,925 | ₩39,965 | -0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩39,723 | ₩39,831 | ₩39,697 | ₩39,831 | +0.27% | 2.6만 |
|---|
| 2025.12.03 | ₩39,710 | ₩39,844 | ₩39,710 | ₩39,777 | +0.17% | 3.4만 |
|---|
| 2025.12.02 | ₩39,844 | ₩39,907 | ₩39,785 | ₩39,804 | -0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩39,859 | ₩39,965 | ₩39,750 | ₩39,764 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩39,898 | ₩40,032 | ₩39,898 | ₩40,032 | +0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩39,793 | ₩39,978 | ₩39,793 | ₩39,857 | +0.16% | 1.2만 |
|---|
| 2025.11.25 | ₩39,026 | ₩39,670 | ₩39,026 | ₩39,643 | +1.58% | 1.1만 |
|---|
| 2025.11.24 | ₩39,053 | ₩39,214 | ₩39,053 | ₩39,171 | +0.30% | 9천 |
|---|
| 2025.11.21 | ₩38,315 | ₩38,825 | ₩38,221 | ₩38,610 | +0.77% | 7.4천 |
|---|
| 2025.11.20 | ₩39,495 | ₩39,616 | ₩38,302 | ₩38,302 | -3.02% | 1.8만 |
|---|
| 2025.11.19 | ₩38,919 | ₩39,039 | ₩38,811 | ₩38,946 | +0.07% | 1.6만 |
|---|
| 2025.11.18 | ₩38,785 | ₩38,811 | ₩38,423 | ₩38,610 | -0.45% | 1.7만 |
|---|
| 2025.11.17 | ₩39,267 | ₩39,308 | ₩38,803 | ₩38,919 | -0.89% | 1만 |
|---|
| 2025.11.14 | ₩39,066 | ₩39,455 | ₩39,066 | ₩39,200 | +0.34% | 1.2만 |
|---|
| 2025.11.13 | ₩39,548 | ₩39,548 | ₩39,147 | ₩39,200 | -0.88% | 2.6만 |
|---|
| 2025.11.12 | ₩40,018 | ₩40,032 | ₩39,925 | ₩39,958 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩39,911 | ₩40,072 | ₩39,911 | ₩40,032 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩39,904 | ₩40,153 | ₩39,777 | ₩40,099 | +0.49% | 3만 |
|---|
| 2025.11.07 | ₩39,106 | ₩39,469 | ₩38,852 | ₩39,469 | +0.93% | 3.1만 |
|---|
| 2025.11.06 | ₩39,697 | ₩39,697 | ₩39,361 | ₩39,502 | -0.49% | 4.4만 |
|---|
| 2025.11.05 | ₩39,656 | ₩39,998 | ₩39,656 | ₩39,831 | +0.44% | 2.4만 |
|---|
| 2025.11.04 | ₩39,697 | ₩39,737 | ₩39,522 | ₩39,549 | -0.37% | 1.1만 |
|---|
| 2025.11.03 | ₩40,072 | ₩40,099 | ₩39,978 | ₩39,992 | -0.20% | 2.3만 |
|---|
| 2025.10.31 | ₩40,085 | ₩40,139 | ₩39,792 | ₩39,938 | -0.37% | 8.9천 |
|---|
| 2025.10.30 | ₩40,340 | ₩40,340 | ₩39,974 | ₩39,974 | -0.91% | 179.8만 |
|---|
| 2025.10.29 | ₩40,446 | ₩40,474 | ₩40,246 | ₩40,338 | -0.27% | 1.4만 |
|---|
| 2025.10.28 | ₩40,179 | ₩40,287 | ₩40,157 | ₩40,240 | +0.15% | 8.6천 |
|---|
| 2025.10.27 | ₩40,017 | ₩40,139 | ₩39,929 | ₩40,139 | +0.30% | 1.5만 |
|---|
| 2025.10.24 | ₩39,650 | ₩39,750 | ₩39,589 | ₩39,670 | +0.05% | 1만 |
|---|
| 2025.10.23 | ₩39,093 | ₩40,059 | ₩39,093 | ₩39,267 | +0.45% | 2.6만 |
|---|
| 2025.10.22 | ₩38,978 | ₩39,026 | ₩38,691 | ₩38,919 | -0.15% | 7.8천 |
|---|
| 2025.10.21 | ₩39,200 | ₩39,241 | ₩39,160 | ₩39,203 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩39,308 | ₩39,442 | ₩39,267 | ₩39,300 | -0.02% | 1.3만 |
|---|
| 2025.10.17 | ₩38,865 | ₩38,986 | ₩38,762 | ₩38,972 | +0.28% | 4.6천 |
|---|
| 2025.10.16 | ₩39,200 | ₩39,267 | ₩38,687 | ₩38,773 | -1.09% | 8.8천 |
|---|
| 2025.10.15 | ₩39,388 | ₩39,388 | ₩38,785 | ₩39,080 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩38,852 | ₩39,120 | ₩38,798 | ₩38,897 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩38,986 | ₩39,120 | ₩38,970 | ₩39,022 | +0.09% | 9.2천 |
|---|
| 2025.10.10 | ₩39,495 | ₩39,495 | ₩38,341 | ₩38,341 | -2.92% | 1.3만 |
|---|