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 | ₩46,009 | ₩46,237 | ₩45,996 | ₩46,157 | +0.32% | 2.7만 |
| 2026.10.08 | ₩45,875 | ₩46,049 | ₩45,680 | ₩45,875 | 0.00% | 7만 |
| 2026.10.07 | ₩46,157 | ₩46,157 | ₩45,862 | ₩46,049 | -0.23% | 4.1만 |
| 2026.10.06 | ₩46,237 | ₩46,612 | ₩45,969 | ₩46,157 | -0.17% | 24.7만 |
| 2026.10.05 | ₩45,727 | ₩46,063 | ₩45,727 | ₩45,982 | +0.56% | 4만 |
| 2026.10.02 | ₩45,674 | ₩45,701 | ₩45,518 | ₩45,620 | -0.12% | 4.7만 |
| 2026.10.01 | ₩45,294 | ₩45,419 | ₩45,097 | ₩45,365 | +0.16% | 4.5만 |
| 2026.09.30 | ₩45,459 | ₩45,566 | ₩45,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,137 |
| -0.71% |
| 4.2만 |
| 2026.09.29 | ₩45,258 | ₩45,298 | ₩45,124 | ₩45,231 | -0.06% | 4.9만 |
|---|
| 2026.09.28 | ₩45,245 | ₩45,325 | ₩45,104 | ₩45,204 | -0.09% | 5.7만 |
|---|
| 2026.09.25 | ₩45,446 | ₩45,526 | ₩45,258 | ₩45,513 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩45,017 | ₩45,446 | ₩45,017 | ₩45,379 | +0.80% | 2.8만 |
|---|
| 2026.09.23 | ₩45,459 | ₩45,459 | ₩45,218 | ₩45,298 | -0.35% | 5.4만 |
|---|
| 2026.09.22 | ₩45,580 | ₩45,607 | ₩45,473 | ₩45,526 | -0.12% | 4.2만 |
|---|
| 2026.09.21 | ₩45,084 | ₩45,593 | ₩45,084 | ₩45,499 | +0.92% | 13.1만 |
|---|
| 2026.09.18 | ₩44,775 | ₩44,883 | ₩44,668 | ₩44,868 | +0.21% | 3.3만 |
|---|
| 2026.09.17 | ₩44,802 | ₩44,802 | ₩44,614 | ₩44,762 | -0.09% | 6.3만 |
|---|
| 2026.09.16 | ₩44,534 | ₩44,641 | ₩44,078 | ₩44,333 | -0.45% | 4.4만 |
|---|
| 2026.09.15 | ₩44,614 | ₩44,614 | ₩44,360 | ₩44,427 | -0.42% | 3.2만 |
|---|
| 2026.09.14 | ₩44,400 | ₩44,641 | ₩44,386 | ₩44,547 | +0.33% | 3.9만 |
|---|
| 2026.09.11 | ₩44,789 | ₩44,829 | ₩44,668 | ₩44,708 | -0.18% | 2만 |
|---|
| 2026.09.10 | ₩44,480 | ₩44,735 | ₩44,400 | ₩44,427 | -0.12% | 3.9만 |
|---|
| 2026.09.09 | ₩44,829 | ₩44,829 | ₩44,601 | ₩44,668 | -0.36% | 3.5만 |
|---|
| 2026.09.08 | ₩44,923 | ₩44,936 | ₩44,816 | ₩44,829 | -0.21% | 5.6만 |
|---|
| 2026.09.04 | ₩45,218 | ₩45,352 | ₩45,070 | ₩45,124 | -0.21% | 4.3만 |
|---|
| 2026.09.03 | ₩44,950 | ₩45,392 | ₩44,950 | ₩45,365 | +0.92% | 3.2만 |
|---|
| 2026.09.02 | ₩44,695 | ₩44,909 | ₩44,695 | ₩44,842 | +0.33% | 3.4만 |
|---|
| 2026.09.01 | ₩44,822 | ₩44,883 | ₩44,614 | ₩44,695 | -0.28% | 3만 |
|---|
| 2026.08.31 | ₩44,883 | ₩45,017 | ₩44,856 | ₩44,990 | +0.24% | 3.6만 |
|---|
| 2026.08.28 | ₩45,137 | ₩45,298 | ₩45,111 | ₩45,164 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩45,178 | ₩45,258 | ₩45,097 | ₩45,194 | +0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩44,883 | ₩45,017 | ₩44,883 | ₩44,923 | +0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩44,976 | ₩45,003 | ₩44,883 | ₩45,003 | +0.06% | 3.2만 |
|---|
| 2026.08.24 | ₩44,842 | ₩44,936 | ₩44,789 | ₩44,911 | +0.15% | 3.1만 |
|---|
| 2026.08.21 | ₩44,907 | ₩45,057 | ₩44,896 | ₩44,987 | +0.18% | 2.2만 |
|---|
| 2026.08.20 | ₩44,923 | ₩45,084 | ₩44,775 | ₩44,842 | -0.18% | 5.1만 |
|---|
| 2026.08.19 | ₩45,365 | ₩45,392 | ₩45,097 | ₩45,140 | -0.50% | 1.9만 |
|---|
| 2026.08.18 | ₩45,285 | ₩45,486 | ₩45,285 | ₩45,379 | +0.21% | 2.6만 |
|---|
| 2026.08.17 | ₩45,862 | ₩45,862 | ₩45,620 | ₩45,620 | -0.53% | 2.3만 |
|---|
| 2026.08.14 | ₩45,955 | ₩46,049 | ₩45,781 | ₩45,821 | -0.29% | 3.8만 |
|---|
| 2026.08.13 | ₩45,781 | ₩46,036 | ₩45,781 | ₩45,965 | +0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩45,687 | ₩45,768 | ₩45,620 | ₩45,648 | -0.09% | 3만 |
|---|
| 2026.08.11 | ₩45,714 | ₩45,754 | ₩45,556 | ₩45,556 | -0.35% | 1.9만 |
|---|
| 2026.08.10 | ₩45,727 | ₩45,821 | ₩45,601 | ₩45,679 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩45,580 | ₩45,868 | ₩45,486 | ₩45,613 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩45,285 | ₩45,379 | ₩45,218 | ₩45,313 | +0.06% | 2.9만 |
|---|
| 2026.08.05 | ₩45,741 | ₩45,761 | ₩45,398 | ₩45,398 | -0.75% | 3.6만 |
|---|
| 2026.08.04 | ₩44,983 | ₩45,544 | ₩44,983 | ₩45,459 | +1.06% | 4.4만 |
|---|
| 2026.08.03 | ₩44,785 | ₩45,003 | ₩44,785 | ₩44,856 | +0.16% | 4.5만 |
|---|
| 2026.07.31 | ₩44,279 | ₩44,512 | ₩43,971 | ₩44,386 | +0.24% | 2.9만 |
|---|
| 2026.07.30 | ₩43,783 | ₩44,212 | ₩43,783 | ₩44,145 | +0.83% | 4.8만 |
|---|
| 2026.07.29 | ₩43,984 | ₩44,085 | ₩43,507 | ₩43,507 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩43,863 | ₩44,185 | ₩43,770 | ₩44,118 | +0.58% | 4.1만 |
|---|
| 2026.07.27 | ₩44,293 | ₩44,293 | ₩43,756 | ₩43,957 | -0.76% | 2.5만 |
|---|
| 2026.07.24 | ₩43,971 | ₩44,306 | ₩43,957 | ₩43,957 | -0.03% | 6.8만 |
|---|
| 2026.07.23 | ₩44,223 | ₩44,226 | ₩43,957 | ₩44,051 | -0.39% | 3.4만 |
|---|
| 2026.07.22 | ₩44,668 | ₩44,789 | ₩44,547 | ₩44,668 | 0.00% | 6.3만 |
|---|
| 2026.07.21 | ₩44,722 | ₩44,909 | ₩44,695 | ₩44,909 | +0.42% | 3.1만 |
|---|
| 2026.07.20 | ₩44,681 | ₩44,775 | ₩44,467 | ₩44,467 | -0.48% | 4.6만 |
|---|
| 2026.07.17 | ₩44,226 | ₩44,769 | ₩44,212 | ₩44,494 | +0.61% | 5.1만 |
|---|
| 2026.07.16 | ₩45,084 | ₩45,097 | ₩44,775 | ₩44,781 | -0.67% | 1.3만 |
|---|
| 2026.07.15 | ₩45,084 | ₩45,084 | ₩44,775 | ₩45,070 | -0.03% | 4.9만 |
|---|
| 2026.07.14 | ₩44,903 | ₩45,003 | ₩44,802 | ₩45,003 | +0.22% | 2.9만 |
|---|
| 2026.07.13 | ₩44,816 | ₩44,923 | ₩44,641 | ₩44,655 | -0.36% | 2.1만 |
|---|
| 2026.07.10 | ₩44,762 | ₩44,963 | ₩44,681 | ₩44,963 | +0.45% | 2만 |
|---|
| 2026.07.09 | ₩44,534 | ₩44,816 | ₩44,467 | ₩44,816 | +0.63% | 2.4만 |
|---|
| 2026.07.08 | ₩44,373 | ₩44,427 | ₩44,132 | ₩44,427 | +0.12% | 4.4만 |
|---|
| 2026.07.07 | ₩44,574 | ₩44,628 | ₩44,413 | ₩44,467 | -0.24% | 2.7만 |
|---|
| 2026.07.06 | ₩44,620 | ₩44,936 | ₩44,620 | ₩44,856 | +0.53% | 3.6만 |
|---|
| 2026.07.02 | ₩44,789 | ₩44,789 | ₩44,132 | ₩44,427 | -0.81% | 3.5만 |
|---|
| 2026.07.01 | ₩44,373 | ₩44,668 | ₩44,360 | ₩44,561 | +0.42% | 6.6만 |
|---|
| 2026.06.30 | ₩44,105 | ₩44,521 | ₩44,105 | ₩44,440 | +0.76% | 2.5만 |
|---|
| 2026.06.29 | ₩43,568 | ₩44,038 | ₩43,461 | ₩44,024 | +1.05% | 3.2만 |
|---|
| 2026.06.26 | ₩43,139 | ₩43,515 | ₩43,086 | ₩43,421 | +0.65% | 2.3만 |
|---|
| 2026.06.25 | ₩43,890 | ₩43,890 | ₩43,287 | ₩43,421 | -1.07% | 2.6만 |
|---|
| 2026.06.24 | ₩43,550 | ₩43,796 | ₩43,340 | ₩43,448 | -0.23% | 3.9만 |
|---|
| 2026.06.23 | ₩43,287 | ₩43,850 | ₩43,287 | ₩43,475 | +0.43% | 3.1만 |
|---|
| 2026.06.22 | ₩44,252 | ₩44,494 | ₩44,038 | ₩44,091 | -0.36% | 4.5만 |
|---|
| 2026.06.18 | ₩44,252 | ₩44,306 | ₩44,118 | ₩44,306 | +0.12% | 3.1만 |
|---|
| 2026.06.17 | ₩44,319 | ₩44,319 | ₩43,689 | ₩43,823 | -1.12% | 60.3만 |
|---|
| 2026.06.16 | ₩44,333 | ₩44,453 | ₩44,153 | ₩44,153 | -0.41% | 2.6만 |
|---|
| 2026.06.15 | ₩44,172 | ₩44,467 | ₩44,132 | ₩44,400 | +0.52% | 4.3만 |
|---|
| 2026.06.12 | ₩43,475 | ₩43,635 | ₩43,327 | ₩43,581 | +0.24% | 1.7만 |
|---|
| 2026.06.11 | ₩42,952 | ₩43,515 | ₩42,831 | ₩43,488 | +1.25% | 2.8만 |
|---|
| 2026.06.10 | ₩42,938 | ₩43,421 | ₩42,824 | ₩42,848 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩43,743 | ₩43,743 | ₩42,482 | ₩43,255 | -1.12% | 2.2만 |
|---|
| 2026.06.08 | ₩43,609 | ₩43,673 | ₩43,394 | ₩43,394 | -0.49% | 1.3만 |
|---|
| 2026.06.05 | ₩44,105 | ₩44,212 | ₩43,410 | ₩43,410 | -1.57% | 3만 |
|---|
| 2026.06.04 | ₩44,400 | ₩44,708 | ₩44,252 | ₩44,655 | +0.57% | 4만 |
|---|
| 2026.06.03 | ₩44,561 | ₩44,600 | ₩44,373 | ₩44,373 | -0.42% | 2.5만 |
|---|
| 2026.06.02 | ₩44,668 | ₩44,762 | ₩44,614 | ₩44,762 | +0.21% | 9.4만 |
|---|
| 2026.06.01 | ₩44,306 | ₩45,030 | ₩44,306 | ₩44,561 | +0.58% | 5.2만 |
|---|
| 2026.05.29 | ₩44,601 | ₩44,601 | ₩44,279 | ₩44,319 | -0.63% | 4.3만 |
|---|
| 2026.05.28 | ₩44,024 | ₩44,440 | ₩44,024 | ₩44,400 | +0.85% | 4.4만 |
|---|
| 2026.05.27 | ₩44,199 | ₩44,199 | ₩43,984 | ₩44,039 | -0.36% | 2.4만 |
|---|
| 2026.05.26 | ₩44,272 | ₩44,386 | ₩44,118 | ₩44,239 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩43,931 | ₩44,118 | ₩43,917 | ₩44,011 | +0.18% | 1.9만 |
|---|
| 2026.05.21 | ₩43,595 | ₩43,995 | ₩43,595 | ₩43,877 | +0.65% | 3만 |
|---|
| 2026.05.20 | ₩43,515 | ₩43,957 | ₩43,515 | ₩43,783 | +0.62% | 10.4만 |
|---|
| 2026.05.19 | ₩43,528 | ₩43,676 | ₩43,253 | ₩43,421 | -0.25% | 4만 |
|---|
| 2026.05.18 | ₩43,770 | ₩43,823 | ₩43,475 | ₩43,716 | -0.12% | 3.2만 |
|---|
| 2026.05.15 | ₩44,004 | ₩44,091 | ₩43,863 | ₩43,877 | -0.29% | 3.1만 |
|---|
| 2026.05.14 | ₩44,212 | ₩44,420 | ₩44,212 | ₩44,386 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩43,676 | ₩44,091 | ₩43,637 | ₩44,065 | +0.89% | 2.2만 |
|---|
| 2026.05.12 | ₩43,568 | ₩43,703 | ₩43,273 | ₩43,677 | +0.25% | 3.8만 |
|---|
| 2026.05.11 | ₩43,622 | ₩43,850 | ₩43,622 | ₩43,770 | +0.34% | 1.5만 |
|---|
| 2026.05.08 | ₩43,542 | ₩43,662 | ₩43,542 | ₩43,609 | +0.15% | 2.9만 |
|---|
| 2026.05.07 | ₩43,408 | ₩43,622 | ₩43,206 | ₩43,273 | -0.31% | 25.8만 |
|---|
| 2026.05.06 | ₩43,475 | ₩43,595 | ₩43,327 | ₩43,595 | +0.28% | 4.7만 |
|---|
| 2026.05.05 | ₩43,220 | ₩43,280 | ₩43,166 | ₩43,193 | -0.06% | 11.6만 |
|---|
| 2026.05.04 | ₩42,925 | ₩43,340 | ₩42,777 | ₩42,954 | +0.07% | 2.4만 |
|---|
| 2026.05.01 | ₩43,045 | ₩43,220 | ₩43,045 | ₩43,072 | +0.06% | 2.3만 |
|---|
| 2026.04.30 | ₩42,482 | ₩42,871 | ₩42,341 | ₩42,871 | +0.92% | 1.5만 |
|---|
| 2026.04.29 | ₩42,388 | ₩42,455 | ₩42,203 | ₩42,281 | -0.25% | 1.8만 |
|---|
| 2026.04.28 | ₩42,496 | ₩42,496 | ₩42,254 | ₩42,380 | -0.27% | 1.6만 |
|---|
| 2026.04.27 | ₩42,522 | ₩42,724 | ₩42,522 | ₩42,686 | +0.38% | 1.6만 |
|---|
| 2026.04.24 | ₩42,295 | ₩42,603 | ₩42,242 | ₩42,603 | +0.73% | 1.7만 |
|---|
| 2026.04.23 | ₩42,308 | ₩42,556 | ₩41,973 | ₩42,295 | -0.03% | 2.1만 |
|---|
| 2026.04.22 | ₩42,375 | ₩42,590 | ₩42,375 | ₩42,590 | +0.51% | 2.6만 |
|---|
| 2026.04.21 | ₩42,308 | ₩42,362 | ₩41,725 | ₩41,986 | -0.76% | 3.4만 |
|---|
| 2026.04.20 | ₩42,080 | ₩42,254 | ₩42,067 | ₩42,174 | +0.22% | 2.3만 |
|---|
| 2026.04.17 | ₩42,134 | ₩42,415 | ₩42,100 | ₩42,295 | +0.38% | 4.5만 |
|---|
| 2026.04.16 | ₩41,825 | ₩41,879 | ₩41,699 | ₩41,772 | -0.13% | 5.3만 |
|---|
| 2026.04.15 | ₩41,597 | ₩41,812 | ₩41,557 | ₩41,745 | +0.35% | 6.3만 |
|---|
| 2026.04.14 | ₩41,195 | ₩41,503 | ₩41,195 | ₩41,463 | +0.65% | 1.7만 |
|---|
| 2026.04.13 | ₩40,444 | ₩41,021 | ₩40,444 | ₩40,954 | +1.26% | 3.7만 |
|---|
| 2026.04.10 | ₩40,766 | ₩40,766 | ₩40,618 | ₩40,632 | -0.33% | 2.8만 |
|---|
| 2026.04.09 | ₩40,484 | ₩40,793 | ₩40,404 | ₩40,685 | +0.50% | 2.3만 |
|---|
| 2026.04.08 | ₩40,444 | ₩40,860 | ₩40,256 | ₩40,471 | +0.07% | 4.1만 |
|---|
| 2026.04.07 | ₩39,237 | ₩39,492 | ₩39,103 | ₩39,492 | +0.65% | 4만 |
|---|
| 2026.04.06 | ₩39,224 | ₩39,586 | ₩39,143 | ₩39,318 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩38,728 | ₩39,358 | ₩38,728 | ₩39,250 | +1.35% | 2.5만 |
|---|
| 2026.04.01 | ₩39,130 | ₩39,425 | ₩39,130 | ₩39,197 | +0.17% | 3.4만 |
|---|
| 2026.03.31 | ₩38,164 | ₩38,929 | ₩38,164 | ₩38,875 | +1.86% | 2.6만 |
|---|
| 2026.03.30 | ₩38,272 | ₩38,312 | ₩37,749 | ₩37,869 | -1.05% | 2.7만 |
|---|
| 2026.03.27 | ₩38,473 | ₩38,486 | ₩38,044 | ₩38,044 | -1.12% | 2.4만 |
|---|
| 2026.03.26 | ₩39,157 | ₩39,157 | ₩38,647 | ₩38,647 | -1.30% | 2.7만 |
|---|
| 2026.03.25 | ₩39,438 | ₩39,527 | ₩39,358 | ₩39,358 | -0.20% | 2.5만 |
|---|
| 2026.03.24 | ₩38,848 | ₩39,398 | ₩38,848 | ₩39,183 | +0.86% | 2.9만 |
|---|
| 2026.03.23 | ₩39,264 | ₩39,572 | ₩39,116 | ₩39,116 | -0.38% | 3만 |
|---|
| 2026.03.20 | ₩39,116 | ₩39,116 | ₩38,647 | ₩38,707 | -1.05% | 2.1만 |
|---|
| 2026.03.19 | ₩39,224 | ₩39,505 | ₩39,143 | ₩39,378 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩39,827 | ₩39,827 | ₩39,385 | ₩39,385 | -1.11% | 2.7만 |
|---|
| 2026.03.17 | ₩39,854 | ₩39,961 | ₩39,827 | ₩39,867 | +0.03% | 2.1만 |
|---|
| 2026.03.16 | ₩39,748 | ₩39,908 | ₩39,680 | ₩39,760 | +0.03% | 142.9만 |
|---|
| 2026.03.13 | ₩39,706 | ₩39,854 | ₩39,304 | ₩39,304 | -1.01% | 3.4만 |
|---|
| 2026.03.12 | ₩39,787 | ₩39,841 | ₩39,633 | ₩39,666 | -0.30% | 3.4만 |
|---|
| 2026.03.11 | ₩40,162 | ₩40,216 | ₩39,961 | ₩40,109 | -0.13% | 3.5만 |
|---|
| 2026.03.10 | ₩40,095 | ₩40,511 | ₩40,095 | ₩40,136 | +0.10% | 3.8만 |
|---|
| 2026.03.09 | ₩39,465 | ₩40,243 | ₩39,318 | ₩40,229 | +1.94% | 4.2만 |
|---|
| 2026.03.06 | ₩39,827 | ₩40,095 | ₩39,773 | ₩39,854 | +0.07% | 1.6만 |
|---|
| 2026.03.05 | ₩40,457 | ₩40,618 | ₩40,068 | ₩40,377 | -0.20% | 4.3만 |
|---|
| 2026.03.04 | ₩40,457 | ₩40,817 | ₩40,431 | ₩40,659 | +0.50% | 5.1만 |
|---|
| 2026.03.03 | ₩40,189 | ₩40,545 | ₩39,747 | ₩40,404 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩40,538 | ₩40,940 | ₩40,538 | ₩40,833 | +0.73% | 2.8만 |
|---|
| 2026.02.27 | ₩40,659 | ₩40,779 | ₩40,566 | ₩40,739 | +0.20% | 2.8만 |
|---|
| 2026.02.26 | ₩40,833 | ₩40,940 | ₩40,605 | ₩40,929 | +0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩41,101 | ₩41,168 | ₩41,007 | ₩41,088 | -0.03% | 45만 |
|---|
| 2026.02.24 | ₩40,337 | ₩40,806 | ₩40,337 | ₩40,726 | +0.96% | 3만 |
|---|
| 2026.02.23 | ₩40,632 | ₩40,632 | ₩40,363 | ₩40,511 | -0.30% | 3만 |
|---|
| 2026.02.20 | ₩40,645 | ₩40,766 | ₩40,578 | ₩40,712 | +0.16% | 3.6만 |
|---|
| 2026.02.19 | ₩40,296 | ₩40,551 | ₩40,296 | ₩40,471 | +0.43% | 6.2만 |
|---|
| 2026.02.18 | ₩40,685 | ₩40,726 | ₩40,405 | ₩40,511 | -0.43% | 2.4만 |
|---|
| 2026.02.17 | ₩40,256 | ₩40,632 | ₩40,176 | ₩40,589 | +0.83% | 5.1만 |
|---|
| 2026.02.13 | ₩40,377 | ₩40,645 | ₩40,283 | ₩40,390 | +0.03% | 3.3만 |
|---|
| 2026.02.12 | ₩41,034 | ₩41,262 | ₩40,243 | ₩40,296 | -1.80% | 2.3만 |
|---|
| 2026.02.11 | ₩41,101 | ₩41,101 | ₩40,793 | ₩40,846 | -0.62% | 4.4만 |
|---|
| 2026.02.10 | ₩40,954 | ₩40,994 | ₩40,766 | ₩40,766 | -0.46% | 3.4만 |
|---|
| 2026.02.09 | ₩40,806 | ₩41,148 | ₩40,806 | ₩41,034 | +0.56% | 5.8만 |
|---|
| 2026.02.06 | ₩40,428 | ₩40,810 | ₩40,428 | ₩40,810 | +0.95% | 5만 |
|---|
| 2026.02.05 | ₩39,532 | ₩40,310 | ₩39,532 | ₩40,015 | +1.22% | 1.9만 |
|---|
| 2026.02.04 | ₩40,538 | ₩40,538 | ₩40,001 | ₩40,511 | -0.07% | 2.6만 |
|---|
| 2026.02.03 | ₩40,645 | ₩40,699 | ₩40,310 | ₩40,390 | -0.63% | 4.2만 |
|---|
| 2026.02.02 | ₩40,015 | ₩40,927 | ₩40,015 | ₩40,752 | +1.84% | 2.6만 |
|---|
| 2026.01.30 | ₩40,605 | ₩40,739 | ₩40,243 | ₩40,538 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩40,605 | ₩40,779 | ₩40,256 | ₩40,766 | +0.40% | 2.4만 |
|---|
| 2026.01.28 | ₩41,007 | ₩41,021 | ₩40,766 | ₩40,878 | -0.31% | 3.1만 |
|---|
| 2026.01.27 | ₩40,779 | ₩40,873 | ₩40,726 | ₩40,819 | +0.10% | 2.1만 |
|---|
| 2026.01.26 | ₩40,437 | ₩41,763 | ₩40,417 | ₩41,763 | +3.28% | 3만 |
|---|
| 2026.01.23 | ₩40,109 | ₩40,377 | ₩40,109 | ₩40,216 | +0.27% | 2.1만 |
|---|
| 2026.01.22 | ₩40,471 | ₩40,471 | ₩40,095 | ₩40,310 | -0.40% | 4.1만 |
|---|
| 2026.01.21 | ₩39,921 | ₩40,229 | ₩39,814 | ₩40,110 | +0.47% | 4만 |
|---|
| 2026.01.20 | ₩40,068 | ₩40,216 | ₩39,733 | ₩39,733 | -0.84% | 2.6만 |
|---|
| 2026.01.16 | ₩39,827 | ₩40,659 | ₩39,827 | ₩40,565 | +1.85% | 3.8만 |
|---|
| 2026.01.15 | ₩40,578 | ₩40,712 | ₩40,390 | ₩40,392 | -0.46% | 3.2만 |
|---|
| 2026.01.14 | ₩40,363 | ₩40,417 | ₩40,136 | ₩40,342 | -0.05% | 1.7만 |
|---|
| 2026.01.13 | ₩40,726 | ₩40,726 | ₩40,457 | ₩40,545 | -0.44% | 4.7만 |
|---|
| 2026.01.12 | ₩40,538 | ₩40,752 | ₩40,538 | ₩40,699 | +0.40% | 2.2만 |
|---|
| 2026.01.09 | ₩40,444 | ₩40,685 | ₩40,390 | ₩40,618 | +0.43% | 2만 |
|---|
| 2026.01.08 | ₩40,256 | ₩40,296 | ₩40,162 | ₩40,216 | -0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩40,565 | ₩40,609 | ₩40,382 | ₩40,382 | -0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩40,404 | ₩40,591 | ₩40,341 | ₩40,511 | +0.27% | 2.2만 |
|---|
| 2026.01.05 | ₩40,216 | ₩40,310 | ₩40,176 | ₩40,189 | -0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩39,800 | ₩40,001 | ₩39,693 | ₩39,854 | +0.13% | 2만 |
|---|
| 2025.12.31 | ₩39,934 | ₩39,934 | ₩39,613 | ₩39,613 | -0.81% | 1.8만 |
|---|
| 2025.12.30 | ₩40,055 | ₩40,068 | ₩39,988 | ₩40,015 | -0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩40,149 | ₩40,149 | ₩40,001 | ₩40,042 | -0.27% | 1만 |
|---|
| 2025.12.26 | ₩40,216 | ₩40,283 | ₩40,189 | ₩40,256 | +0.10% | 2.2만 |
|---|
| 2025.12.24 | ₩39,653 | ₩40,283 | ₩39,653 | ₩40,243 | +1.49% | 1.1만 |
|---|
| 2025.12.23 | ₩39,948 | ₩40,129 | ₩39,894 | ₩40,129 | +0.45% | 1.5만 |
|---|
| 2025.12.22 | ₩39,747 | ₩39,921 | ₩39,747 | ₩39,841 | +0.24% | 4.5만 |
|---|
| 2025.12.19 | ₩39,520 | ₩39,639 | ₩39,520 | ₩39,590 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩39,371 | ₩39,478 | ₩39,170 | ₩39,224 | -0.37% | 2.2만 |
|---|
| 2025.12.17 | ₩39,398 | ₩39,398 | ₩38,902 | ₩38,902 | -1.26% | 1.6만 |
|---|
| 2025.12.16 | ₩39,063 | ₩39,545 | ₩39,063 | ₩39,532 | +1.20% | 6.9만 |
|---|
| 2025.12.15 | ₩39,586 | ₩39,613 | ₩39,492 | ₩39,525 | -0.15% | 4.4만 |
|---|
| 2025.12.12 | ₩40,136 | ₩40,136 | ₩39,519 | ₩39,572 | -1.40% | 3.6만 |
|---|
| 2025.12.11 | ₩39,733 | ₩40,176 | ₩39,733 | ₩40,176 | +1.11% | 2.9만 |
|---|
| 2025.12.10 | ₩39,291 | ₩40,028 | ₩39,291 | ₩40,015 | +1.84% | 7.3천 |
|---|
| 2025.12.09 | ₩39,810 | ₩39,827 | ₩39,739 | ₩39,739 | -0.18% | 5.2천 |
|---|
| 2025.12.08 | ₩40,028 | ₩40,028 | ₩39,741 | ₩39,827 | -0.50% | 1.9만 |
|---|
| 2025.12.05 | ₩40,035 | ₩40,035 | ₩39,921 | ₩39,961 | -0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩39,720 | ₩39,827 | ₩39,693 | ₩39,827 | +0.27% | 2.6만 |
|---|
| 2025.12.03 | ₩39,706 | ₩39,841 | ₩39,706 | ₩39,773 | +0.17% | 3.4만 |
|---|
| 2025.12.02 | ₩39,841 | ₩39,904 | ₩39,782 | ₩39,800 | -0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩39,855 | ₩39,961 | ₩39,747 | ₩39,760 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩39,894 | ₩40,028 | ₩39,894 | ₩40,028 | +0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩39,790 | ₩39,975 | ₩39,790 | ₩39,854 | +0.16% | 1.2만 |
|---|
| 2025.11.25 | ₩39,023 | ₩39,666 | ₩39,023 | ₩39,639 | +1.58% | 1.1만 |
|---|
| 2025.11.24 | ₩39,049 | ₩39,210 | ₩39,049 | ₩39,167 | +0.30% | 9천 |
|---|
| 2025.11.21 | ₩38,312 | ₩38,821 | ₩38,218 | ₩38,607 | +0.77% | 7.4천 |
|---|
| 2025.11.20 | ₩39,492 | ₩39,613 | ₩38,298 | ₩38,298 | -3.02% | 1.8만 |
|---|
| 2025.11.19 | ₩38,915 | ₩39,036 | ₩38,808 | ₩38,942 | +0.07% | 1.6만 |
|---|
| 2025.11.18 | ₩38,781 | ₩38,808 | ₩38,419 | ₩38,607 | -0.45% | 1.7만 |
|---|
| 2025.11.17 | ₩39,264 | ₩39,304 | ₩38,800 | ₩38,915 | -0.89% | 1만 |
|---|
| 2025.11.14 | ₩39,063 | ₩39,452 | ₩39,063 | ₩39,197 | +0.34% | 1.2만 |
|---|
| 2025.11.13 | ₩39,544 | ₩39,544 | ₩39,143 | ₩39,197 | -0.88% | 2.6만 |
|---|
| 2025.11.12 | ₩40,015 | ₩40,028 | ₩39,921 | ₩39,954 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩39,908 | ₩40,068 | ₩39,908 | ₩40,028 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩39,901 | ₩40,149 | ₩39,773 | ₩40,095 | +0.49% | 3만 |
|---|
| 2025.11.07 | ₩39,103 | ₩39,465 | ₩38,848 | ₩39,465 | +0.93% | 3.1만 |
|---|
| 2025.11.06 | ₩39,693 | ₩39,693 | ₩39,358 | ₩39,499 | -0.49% | 4.4만 |
|---|
| 2025.11.05 | ₩39,653 | ₩39,995 | ₩39,653 | ₩39,827 | +0.44% | 2.4만 |
|---|
| 2025.11.04 | ₩39,693 | ₩39,733 | ₩39,519 | ₩39,545 | -0.37% | 1.1만 |
|---|
| 2025.11.03 | ₩40,068 | ₩40,095 | ₩39,975 | ₩39,988 | -0.20% | 2.3만 |
|---|
| 2025.10.31 | ₩40,082 | ₩40,136 | ₩39,788 | ₩39,934 | -0.37% | 8.9천 |
|---|
| 2025.10.30 | ₩40,337 | ₩40,337 | ₩39,971 | ₩39,971 | -0.91% | 179.8만 |
|---|
| 2025.10.29 | ₩40,443 | ₩40,471 | ₩40,243 | ₩40,334 | -0.27% | 1.4만 |
|---|
| 2025.10.28 | ₩40,176 | ₩40,283 | ₩40,153 | ₩40,236 | +0.15% | 8.6천 |
|---|
| 2025.10.27 | ₩40,014 | ₩40,136 | ₩39,925 | ₩40,136 | +0.30% | 1.5만 |
|---|
| 2025.10.24 | ₩39,646 | ₩39,747 | ₩39,586 | ₩39,666 | +0.05% | 1만 |
|---|
| 2025.10.23 | ₩39,090 | ₩40,055 | ₩39,090 | ₩39,264 | +0.45% | 2.6만 |
|---|
| 2025.10.22 | ₩38,974 | ₩39,023 | ₩38,687 | ₩38,915 | -0.15% | 7.8천 |
|---|
| 2025.10.21 | ₩39,197 | ₩39,237 | ₩39,157 | ₩39,200 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩39,304 | ₩39,438 | ₩39,264 | ₩39,296 | -0.02% | 1.3만 |
|---|
| 2025.10.17 | ₩38,862 | ₩38,982 | ₩38,758 | ₩38,969 | +0.28% | 4.6천 |
|---|
| 2025.10.16 | ₩39,197 | ₩39,264 | ₩38,683 | ₩38,769 | -1.09% | 8.8천 |
|---|
| 2025.10.15 | ₩39,385 | ₩39,385 | ₩38,781 | ₩39,076 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩38,848 | ₩39,116 | ₩38,795 | ₩38,894 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩38,982 | ₩39,116 | ₩38,966 | ₩39,018 | +0.09% | 9.2천 |
|---|
| 2025.10.10 | ₩39,492 | ₩39,492 | ₩38,337 | ₩38,337 | -2.92% | 1.3만 |
|---|