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 | ₩46,012 | ₩46,240 | ₩45,999 | ₩46,160 | +0.32% | 2.7만 |
| 2026.10.08 | ₩45,878 | ₩46,052 | ₩45,684 | ₩45,878 | 0.00% | 7만 |
| 2026.10.07 | ₩46,160 | ₩46,160 | ₩45,865 | ₩46,052 | -0.23% | 4.1만 |
| 2026.10.06 | ₩46,240 | ₩46,616 | ₩45,972 | ₩46,160 | -0.17% | 24.7만 |
| 2026.10.05 | ₩45,730 | ₩46,066 | ₩45,730 | ₩45,985 | +0.56% | 4만 |
| 2026.10.02 | ₩45,677 | ₩45,704 | ₩45,521 | ₩45,623 | -0.12% | 4.7만 |
| 2026.10.01 | ₩45,297 | ₩45,422 | ₩45,100 | ₩45,368 | +0.16% | 4.5만 |
| 2026.09.30 | ₩45,462 | ₩45,570 | ₩45,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,140 |
| -0.71% |
| 4.2만 |
| 2026.09.29 | ₩45,261 | ₩45,301 | ₩45,127 | ₩45,234 | -0.06% | 4.9만 |
|---|
| 2026.09.28 | ₩45,248 | ₩45,328 | ₩45,107 | ₩45,207 | -0.09% | 5.7만 |
|---|
| 2026.09.25 | ₩45,449 | ₩45,529 | ₩45,261 | ₩45,516 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩45,020 | ₩45,449 | ₩45,020 | ₩45,382 | +0.80% | 2.8만 |
|---|
| 2026.09.23 | ₩45,462 | ₩45,462 | ₩45,221 | ₩45,301 | -0.35% | 5.4만 |
|---|
| 2026.09.22 | ₩45,583 | ₩45,610 | ₩45,476 | ₩45,529 | -0.12% | 4.2만 |
|---|
| 2026.09.21 | ₩45,087 | ₩45,596 | ₩45,087 | ₩45,503 | +0.92% | 13.1만 |
|---|
| 2026.09.18 | ₩44,778 | ₩44,886 | ₩44,671 | ₩44,871 | +0.21% | 3.3만 |
|---|
| 2026.09.17 | ₩44,805 | ₩44,805 | ₩44,617 | ₩44,765 | -0.09% | 6.3만 |
|---|
| 2026.09.16 | ₩44,537 | ₩44,644 | ₩44,081 | ₩44,336 | -0.45% | 4.4만 |
|---|
| 2026.09.15 | ₩44,617 | ₩44,617 | ₩44,363 | ₩44,430 | -0.42% | 3.2만 |
|---|
| 2026.09.14 | ₩44,403 | ₩44,644 | ₩44,389 | ₩44,550 | +0.33% | 3.9만 |
|---|
| 2026.09.11 | ₩44,792 | ₩44,832 | ₩44,671 | ₩44,711 | -0.18% | 2만 |
|---|
| 2026.09.10 | ₩44,483 | ₩44,738 | ₩44,403 | ₩44,430 | -0.12% | 3.9만 |
|---|
| 2026.09.09 | ₩44,832 | ₩44,832 | ₩44,604 | ₩44,671 | -0.36% | 3.5만 |
|---|
| 2026.09.08 | ₩44,926 | ₩44,939 | ₩44,819 | ₩44,832 | -0.21% | 5.6만 |
|---|
| 2026.09.04 | ₩45,221 | ₩45,355 | ₩45,073 | ₩45,127 | -0.21% | 4.3만 |
|---|
| 2026.09.03 | ₩44,953 | ₩45,395 | ₩44,953 | ₩45,368 | +0.92% | 3.2만 |
|---|
| 2026.09.02 | ₩44,698 | ₩44,912 | ₩44,698 | ₩44,845 | +0.33% | 3.4만 |
|---|
| 2026.09.01 | ₩44,825 | ₩44,886 | ₩44,617 | ₩44,698 | -0.28% | 3만 |
|---|
| 2026.08.31 | ₩44,886 | ₩45,020 | ₩44,859 | ₩44,993 | +0.24% | 3.6만 |
|---|
| 2026.08.28 | ₩45,140 | ₩45,301 | ₩45,114 | ₩45,167 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩45,181 | ₩45,261 | ₩45,100 | ₩45,197 | +0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩44,886 | ₩45,020 | ₩44,886 | ₩44,926 | +0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩44,979 | ₩45,006 | ₩44,886 | ₩45,006 | +0.06% | 3.2만 |
|---|
| 2026.08.24 | ₩44,845 | ₩44,939 | ₩44,792 | ₩44,914 | +0.15% | 3.1만 |
|---|
| 2026.08.21 | ₩44,910 | ₩45,060 | ₩44,899 | ₩44,990 | +0.18% | 2.2만 |
|---|
| 2026.08.20 | ₩44,926 | ₩45,087 | ₩44,778 | ₩44,845 | -0.18% | 5.1만 |
|---|
| 2026.08.19 | ₩45,368 | ₩45,395 | ₩45,100 | ₩45,143 | -0.50% | 1.9만 |
|---|
| 2026.08.18 | ₩45,288 | ₩45,489 | ₩45,288 | ₩45,382 | +0.21% | 2.6만 |
|---|
| 2026.08.17 | ₩45,865 | ₩45,865 | ₩45,623 | ₩45,623 | -0.53% | 2.3만 |
|---|
| 2026.08.14 | ₩45,958 | ₩46,052 | ₩45,784 | ₩45,824 | -0.29% | 3.8만 |
|---|
| 2026.08.13 | ₩45,784 | ₩46,039 | ₩45,784 | ₩45,968 | +0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩45,690 | ₩45,771 | ₩45,623 | ₩45,651 | -0.09% | 3만 |
|---|
| 2026.08.11 | ₩45,717 | ₩45,757 | ₩45,559 | ₩45,559 | -0.35% | 1.9만 |
|---|
| 2026.08.10 | ₩45,730 | ₩45,824 | ₩45,604 | ₩45,682 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩45,583 | ₩45,871 | ₩45,489 | ₩45,616 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩45,288 | ₩45,382 | ₩45,221 | ₩45,316 | +0.06% | 2.9만 |
|---|
| 2026.08.05 | ₩45,744 | ₩45,764 | ₩45,401 | ₩45,401 | -0.75% | 3.6만 |
|---|
| 2026.08.04 | ₩44,986 | ₩45,547 | ₩44,986 | ₩45,462 | +1.06% | 4.4만 |
|---|
| 2026.08.03 | ₩44,788 | ₩45,006 | ₩44,788 | ₩44,859 | +0.16% | 4.5만 |
|---|
| 2026.07.31 | ₩44,282 | ₩44,515 | ₩43,974 | ₩44,389 | +0.24% | 2.9만 |
|---|
| 2026.07.30 | ₩43,786 | ₩44,215 | ₩43,786 | ₩44,148 | +0.83% | 4.8만 |
|---|
| 2026.07.29 | ₩43,987 | ₩44,088 | ₩43,510 | ₩43,510 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩43,866 | ₩44,188 | ₩43,773 | ₩44,121 | +0.58% | 4.1만 |
|---|
| 2026.07.27 | ₩44,296 | ₩44,296 | ₩43,759 | ₩43,960 | -0.76% | 2.5만 |
|---|
| 2026.07.24 | ₩43,974 | ₩44,309 | ₩43,960 | ₩43,960 | -0.03% | 6.8만 |
|---|
| 2026.07.23 | ₩44,226 | ₩44,228 | ₩43,960 | ₩44,054 | -0.39% | 3.4만 |
|---|
| 2026.07.22 | ₩44,671 | ₩44,792 | ₩44,550 | ₩44,671 | 0.00% | 6.3만 |
|---|
| 2026.07.21 | ₩44,725 | ₩44,912 | ₩44,698 | ₩44,912 | +0.42% | 3.1만 |
|---|
| 2026.07.20 | ₩44,684 | ₩44,778 | ₩44,470 | ₩44,470 | -0.48% | 4.6만 |
|---|
| 2026.07.17 | ₩44,228 | ₩44,772 | ₩44,215 | ₩44,497 | +0.61% | 5.1만 |
|---|
| 2026.07.16 | ₩45,087 | ₩45,100 | ₩44,778 | ₩44,784 | -0.67% | 1.3만 |
|---|
| 2026.07.15 | ₩45,087 | ₩45,087 | ₩44,778 | ₩45,073 | -0.03% | 4.9만 |
|---|
| 2026.07.14 | ₩44,906 | ₩45,006 | ₩44,805 | ₩45,006 | +0.22% | 2.9만 |
|---|
| 2026.07.13 | ₩44,819 | ₩44,926 | ₩44,644 | ₩44,658 | -0.36% | 2.1만 |
|---|
| 2026.07.10 | ₩44,765 | ₩44,966 | ₩44,684 | ₩44,966 | +0.45% | 2만 |
|---|
| 2026.07.09 | ₩44,537 | ₩44,819 | ₩44,470 | ₩44,819 | +0.63% | 2.4만 |
|---|
| 2026.07.08 | ₩44,376 | ₩44,430 | ₩44,135 | ₩44,430 | +0.12% | 4.4만 |
|---|
| 2026.07.07 | ₩44,577 | ₩44,631 | ₩44,416 | ₩44,470 | -0.24% | 2.7만 |
|---|
| 2026.07.06 | ₩44,623 | ₩44,939 | ₩44,623 | ₩44,859 | +0.53% | 3.6만 |
|---|
| 2026.07.02 | ₩44,792 | ₩44,792 | ₩44,135 | ₩44,430 | -0.81% | 3.5만 |
|---|
| 2026.07.01 | ₩44,376 | ₩44,671 | ₩44,363 | ₩44,564 | +0.42% | 6.6만 |
|---|
| 2026.06.30 | ₩44,108 | ₩44,524 | ₩44,108 | ₩44,443 | +0.76% | 2.5만 |
|---|
| 2026.06.29 | ₩43,571 | ₩44,041 | ₩43,464 | ₩44,027 | +1.05% | 3.2만 |
|---|
| 2026.06.26 | ₩43,142 | ₩43,518 | ₩43,089 | ₩43,424 | +0.65% | 2.3만 |
|---|
| 2026.06.25 | ₩43,893 | ₩43,893 | ₩43,290 | ₩43,424 | -1.07% | 2.6만 |
|---|
| 2026.06.24 | ₩43,553 | ₩43,799 | ₩43,343 | ₩43,451 | -0.23% | 3.9만 |
|---|
| 2026.06.23 | ₩43,290 | ₩43,853 | ₩43,290 | ₩43,477 | +0.43% | 3.1만 |
|---|
| 2026.06.22 | ₩44,255 | ₩44,497 | ₩44,041 | ₩44,094 | -0.36% | 4.5만 |
|---|
| 2026.06.18 | ₩44,255 | ₩44,309 | ₩44,121 | ₩44,309 | +0.12% | 3.1만 |
|---|
| 2026.06.17 | ₩44,322 | ₩44,322 | ₩43,692 | ₩43,826 | -1.12% | 60.3만 |
|---|
| 2026.06.16 | ₩44,336 | ₩44,456 | ₩44,156 | ₩44,156 | -0.41% | 2.6만 |
|---|
| 2026.06.15 | ₩44,175 | ₩44,470 | ₩44,135 | ₩44,403 | +0.52% | 4.3만 |
|---|
| 2026.06.12 | ₩43,477 | ₩43,638 | ₩43,330 | ₩43,583 | +0.24% | 1.7만 |
|---|
| 2026.06.11 | ₩42,954 | ₩43,518 | ₩42,834 | ₩43,491 | +1.25% | 2.8만 |
|---|
| 2026.06.10 | ₩42,941 | ₩43,424 | ₩42,827 | ₩42,851 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩43,746 | ₩43,746 | ₩42,485 | ₩43,258 | -1.12% | 2.2만 |
|---|
| 2026.06.08 | ₩43,612 | ₩43,676 | ₩43,397 | ₩43,397 | -0.49% | 1.3만 |
|---|
| 2026.06.05 | ₩44,108 | ₩44,215 | ₩43,413 | ₩43,413 | -1.57% | 3만 |
|---|
| 2026.06.04 | ₩44,403 | ₩44,711 | ₩44,255 | ₩44,658 | +0.57% | 4만 |
|---|
| 2026.06.03 | ₩44,564 | ₩44,603 | ₩44,376 | ₩44,376 | -0.42% | 2.5만 |
|---|
| 2026.06.02 | ₩44,671 | ₩44,765 | ₩44,617 | ₩44,765 | +0.21% | 9.4만 |
|---|
| 2026.06.01 | ₩44,309 | ₩45,033 | ₩44,309 | ₩44,564 | +0.58% | 5.2만 |
|---|
| 2026.05.29 | ₩44,604 | ₩44,604 | ₩44,282 | ₩44,322 | -0.63% | 4.3만 |
|---|
| 2026.05.28 | ₩44,027 | ₩44,443 | ₩44,027 | ₩44,403 | +0.85% | 4.4만 |
|---|
| 2026.05.27 | ₩44,202 | ₩44,202 | ₩43,987 | ₩44,042 | -0.36% | 2.4만 |
|---|
| 2026.05.26 | ₩44,275 | ₩44,389 | ₩44,121 | ₩44,242 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩43,933 | ₩44,121 | ₩43,920 | ₩44,014 | +0.18% | 1.9만 |
|---|
| 2026.05.21 | ₩43,598 | ₩43,998 | ₩43,598 | ₩43,880 | +0.65% | 3만 |
|---|
| 2026.05.20 | ₩43,518 | ₩43,960 | ₩43,518 | ₩43,786 | +0.62% | 10.4만 |
|---|
| 2026.05.19 | ₩43,531 | ₩43,679 | ₩43,256 | ₩43,424 | -0.25% | 4만 |
|---|
| 2026.05.18 | ₩43,773 | ₩43,826 | ₩43,477 | ₩43,719 | -0.12% | 3.2만 |
|---|
| 2026.05.15 | ₩44,007 | ₩44,094 | ₩43,866 | ₩43,880 | -0.29% | 3.1만 |
|---|
| 2026.05.14 | ₩44,215 | ₩44,423 | ₩44,215 | ₩44,389 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩43,679 | ₩44,094 | ₩43,640 | ₩44,068 | +0.89% | 2.2만 |
|---|
| 2026.05.12 | ₩43,571 | ₩43,705 | ₩43,276 | ₩43,680 | +0.25% | 3.8만 |
|---|
| 2026.05.11 | ₩43,625 | ₩43,853 | ₩43,625 | ₩43,773 | +0.34% | 1.5만 |
|---|
| 2026.05.08 | ₩43,545 | ₩43,665 | ₩43,545 | ₩43,612 | +0.15% | 2.9만 |
|---|
| 2026.05.07 | ₩43,410 | ₩43,625 | ₩43,209 | ₩43,276 | -0.31% | 25.8만 |
|---|
| 2026.05.06 | ₩43,477 | ₩43,598 | ₩43,330 | ₩43,598 | +0.28% | 4.7만 |
|---|
| 2026.05.05 | ₩43,223 | ₩43,283 | ₩43,169 | ₩43,196 | -0.06% | 11.6만 |
|---|
| 2026.05.04 | ₩42,928 | ₩43,343 | ₩42,780 | ₩42,957 | +0.07% | 2.4만 |
|---|
| 2026.05.01 | ₩43,048 | ₩43,223 | ₩43,048 | ₩43,075 | +0.06% | 2.3만 |
|---|
| 2026.04.30 | ₩42,485 | ₩42,874 | ₩42,344 | ₩42,874 | +0.92% | 1.5만 |
|---|
| 2026.04.29 | ₩42,391 | ₩42,458 | ₩42,206 | ₩42,284 | -0.25% | 1.8만 |
|---|
| 2026.04.28 | ₩42,499 | ₩42,499 | ₩42,257 | ₩42,383 | -0.27% | 1.6만 |
|---|
| 2026.04.27 | ₩42,525 | ₩42,726 | ₩42,525 | ₩42,689 | +0.38% | 1.6만 |
|---|
| 2026.04.24 | ₩42,297 | ₩42,606 | ₩42,245 | ₩42,606 | +0.73% | 1.7만 |
|---|
| 2026.04.23 | ₩42,311 | ₩42,559 | ₩41,975 | ₩42,297 | -0.03% | 2.1만 |
|---|
| 2026.04.22 | ₩42,378 | ₩42,592 | ₩42,378 | ₩42,592 | +0.51% | 2.6만 |
|---|
| 2026.04.21 | ₩42,311 | ₩42,364 | ₩41,727 | ₩41,989 | -0.76% | 3.4만 |
|---|
| 2026.04.20 | ₩42,083 | ₩42,257 | ₩42,069 | ₩42,177 | +0.22% | 2.3만 |
|---|
| 2026.04.17 | ₩42,136 | ₩42,418 | ₩42,103 | ₩42,297 | +0.38% | 4.5만 |
|---|
| 2026.04.16 | ₩41,828 | ₩41,882 | ₩41,702 | ₩41,774 | -0.13% | 5.3만 |
|---|
| 2026.04.15 | ₩41,600 | ₩41,815 | ₩41,560 | ₩41,748 | +0.35% | 6.3만 |
|---|
| 2026.04.14 | ₩41,198 | ₩41,506 | ₩41,198 | ₩41,466 | +0.65% | 1.7만 |
|---|
| 2026.04.13 | ₩40,447 | ₩41,023 | ₩40,447 | ₩40,956 | +1.26% | 3.7만 |
|---|
| 2026.04.10 | ₩40,769 | ₩40,769 | ₩40,621 | ₩40,634 | -0.33% | 2.8만 |
|---|
| 2026.04.09 | ₩40,487 | ₩40,795 | ₩40,406 | ₩40,688 | +0.50% | 2.3만 |
|---|
| 2026.04.08 | ₩40,447 | ₩40,862 | ₩40,259 | ₩40,473 | +0.07% | 4.1만 |
|---|
| 2026.04.07 | ₩39,240 | ₩39,495 | ₩39,106 | ₩39,495 | +0.65% | 4만 |
|---|
| 2026.04.06 | ₩39,226 | ₩39,588 | ₩39,146 | ₩39,320 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩38,730 | ₩39,360 | ₩38,730 | ₩39,253 | +1.35% | 2.5만 |
|---|
| 2026.04.01 | ₩39,132 | ₩39,427 | ₩39,132 | ₩39,199 | +0.17% | 3.4만 |
|---|
| 2026.03.31 | ₩38,167 | ₩38,931 | ₩38,167 | ₩38,878 | +1.86% | 2.6만 |
|---|
| 2026.03.30 | ₩38,274 | ₩38,314 | ₩37,751 | ₩37,872 | -1.05% | 2.7만 |
|---|
| 2026.03.27 | ₩38,475 | ₩38,489 | ₩38,046 | ₩38,046 | -1.12% | 2.4만 |
|---|
| 2026.03.26 | ₩39,159 | ₩39,159 | ₩38,650 | ₩38,650 | -1.30% | 2.7만 |
|---|
| 2026.03.25 | ₩39,441 | ₩39,529 | ₩39,360 | ₩39,360 | -0.20% | 2.5만 |
|---|
| 2026.03.24 | ₩38,851 | ₩39,401 | ₩38,851 | ₩39,186 | +0.86% | 2.9만 |
|---|
| 2026.03.23 | ₩39,267 | ₩39,575 | ₩39,119 | ₩39,119 | -0.38% | 3만 |
|---|
| 2026.03.20 | ₩39,119 | ₩39,119 | ₩38,650 | ₩38,710 | -1.05% | 2.1만 |
|---|
| 2026.03.19 | ₩39,226 | ₩39,508 | ₩39,146 | ₩39,381 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩39,830 | ₩39,830 | ₩39,387 | ₩39,387 | -1.11% | 2.7만 |
|---|
| 2026.03.17 | ₩39,857 | ₩39,964 | ₩39,830 | ₩39,870 | +0.03% | 2.1만 |
|---|
| 2026.03.16 | ₩39,751 | ₩39,910 | ₩39,682 | ₩39,763 | +0.03% | 142.9만 |
|---|
| 2026.03.13 | ₩39,709 | ₩39,857 | ₩39,307 | ₩39,307 | -1.01% | 3.4만 |
|---|
| 2026.03.12 | ₩39,790 | ₩39,843 | ₩39,635 | ₩39,669 | -0.30% | 3.4만 |
|---|
| 2026.03.11 | ₩40,165 | ₩40,219 | ₩39,964 | ₩40,111 | -0.13% | 3.5만 |
|---|
| 2026.03.10 | ₩40,098 | ₩40,514 | ₩40,098 | ₩40,138 | +0.10% | 3.8만 |
|---|
| 2026.03.09 | ₩39,468 | ₩40,246 | ₩39,320 | ₩40,232 | +1.94% | 4.2만 |
|---|
| 2026.03.06 | ₩39,830 | ₩40,098 | ₩39,776 | ₩39,857 | +0.07% | 1.6만 |
|---|
| 2026.03.05 | ₩40,460 | ₩40,621 | ₩40,071 | ₩40,380 | -0.20% | 4.3만 |
|---|
| 2026.03.04 | ₩40,460 | ₩40,819 | ₩40,433 | ₩40,661 | +0.50% | 5.1만 |
|---|
| 2026.03.03 | ₩40,192 | ₩40,547 | ₩39,749 | ₩40,406 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩40,541 | ₩40,943 | ₩40,541 | ₩40,836 | +0.73% | 2.8만 |
|---|
| 2026.02.27 | ₩40,661 | ₩40,782 | ₩40,569 | ₩40,742 | +0.20% | 2.8만 |
|---|
| 2026.02.26 | ₩40,836 | ₩40,943 | ₩40,608 | ₩40,932 | +0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩41,104 | ₩41,171 | ₩41,010 | ₩41,090 | -0.03% | 45만 |
|---|
| 2026.02.24 | ₩40,339 | ₩40,809 | ₩40,339 | ₩40,728 | +0.96% | 3만 |
|---|
| 2026.02.23 | ₩40,634 | ₩40,634 | ₩40,366 | ₩40,514 | -0.30% | 3만 |
|---|
| 2026.02.20 | ₩40,648 | ₩40,769 | ₩40,581 | ₩40,715 | +0.16% | 3.6만 |
|---|
| 2026.02.19 | ₩40,299 | ₩40,554 | ₩40,299 | ₩40,473 | +0.43% | 6.2만 |
|---|
| 2026.02.18 | ₩40,688 | ₩40,728 | ₩40,408 | ₩40,514 | -0.43% | 2.4만 |
|---|
| 2026.02.17 | ₩40,259 | ₩40,634 | ₩40,178 | ₩40,592 | +0.83% | 5.1만 |
|---|
| 2026.02.13 | ₩40,380 | ₩40,648 | ₩40,286 | ₩40,393 | +0.03% | 3.3만 |
|---|
| 2026.02.12 | ₩41,037 | ₩41,265 | ₩40,246 | ₩40,299 | -1.80% | 2.3만 |
|---|
| 2026.02.11 | ₩41,104 | ₩41,104 | ₩40,795 | ₩40,849 | -0.62% | 4.4만 |
|---|
| 2026.02.10 | ₩40,956 | ₩40,997 | ₩40,769 | ₩40,769 | -0.46% | 3.4만 |
|---|
| 2026.02.09 | ₩40,809 | ₩41,151 | ₩40,809 | ₩41,037 | +0.56% | 5.8만 |
|---|
| 2026.02.06 | ₩40,431 | ₩40,813 | ₩40,431 | ₩40,813 | +0.95% | 5만 |
|---|
| 2026.02.05 | ₩39,535 | ₩40,313 | ₩39,535 | ₩40,018 | +1.22% | 1.9만 |
|---|
| 2026.02.04 | ₩40,541 | ₩40,541 | ₩40,004 | ₩40,514 | -0.07% | 2.6만 |
|---|
| 2026.02.03 | ₩40,648 | ₩40,701 | ₩40,313 | ₩40,393 | -0.63% | 4.2만 |
|---|
| 2026.02.02 | ₩40,018 | ₩40,929 | ₩40,018 | ₩40,755 | +1.84% | 2.6만 |
|---|
| 2026.01.30 | ₩40,608 | ₩40,742 | ₩40,246 | ₩40,541 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩40,608 | ₩40,782 | ₩40,259 | ₩40,769 | +0.40% | 2.4만 |
|---|
| 2026.01.28 | ₩41,010 | ₩41,023 | ₩40,769 | ₩40,881 | -0.31% | 3.1만 |
|---|
| 2026.01.27 | ₩40,782 | ₩40,876 | ₩40,728 | ₩40,822 | +0.10% | 2.1만 |
|---|
| 2026.01.26 | ₩40,440 | ₩41,766 | ₩40,420 | ₩41,766 | +3.28% | 3만 |
|---|
| 2026.01.23 | ₩40,111 | ₩40,380 | ₩40,111 | ₩40,219 | +0.27% | 2.1만 |
|---|
| 2026.01.22 | ₩40,473 | ₩40,473 | ₩40,098 | ₩40,313 | -0.40% | 4.1만 |
|---|
| 2026.01.21 | ₩39,924 | ₩40,232 | ₩39,816 | ₩40,113 | +0.47% | 4만 |
|---|
| 2026.01.20 | ₩40,071 | ₩40,219 | ₩39,736 | ₩39,736 | -0.84% | 2.6만 |
|---|
| 2026.01.16 | ₩39,830 | ₩40,661 | ₩39,830 | ₩40,567 | +1.85% | 3.8만 |
|---|
| 2026.01.15 | ₩40,581 | ₩40,715 | ₩40,393 | ₩40,394 | -0.46% | 3.2만 |
|---|
| 2026.01.14 | ₩40,366 | ₩40,420 | ₩40,138 | ₩40,345 | -0.05% | 1.7만 |
|---|
| 2026.01.13 | ₩40,728 | ₩40,728 | ₩40,460 | ₩40,547 | -0.44% | 4.7만 |
|---|
| 2026.01.12 | ₩40,541 | ₩40,755 | ₩40,541 | ₩40,701 | +0.40% | 2.2만 |
|---|
| 2026.01.09 | ₩40,447 | ₩40,688 | ₩40,393 | ₩40,621 | +0.43% | 2만 |
|---|
| 2026.01.08 | ₩40,259 | ₩40,299 | ₩40,165 | ₩40,219 | -0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩40,567 | ₩40,612 | ₩40,385 | ₩40,385 | -0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩40,406 | ₩40,594 | ₩40,343 | ₩40,514 | +0.27% | 2.2만 |
|---|
| 2026.01.05 | ₩40,219 | ₩40,313 | ₩40,178 | ₩40,192 | -0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩39,803 | ₩40,004 | ₩39,696 | ₩39,857 | +0.13% | 2만 |
|---|
| 2025.12.31 | ₩39,937 | ₩39,937 | ₩39,615 | ₩39,615 | -0.81% | 1.8만 |
|---|
| 2025.12.30 | ₩40,058 | ₩40,071 | ₩39,991 | ₩40,018 | -0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩40,152 | ₩40,152 | ₩40,004 | ₩40,044 | -0.27% | 1만 |
|---|
| 2025.12.26 | ₩40,219 | ₩40,286 | ₩40,192 | ₩40,259 | +0.10% | 2.2만 |
|---|
| 2025.12.24 | ₩39,655 | ₩40,286 | ₩39,655 | ₩40,246 | +1.49% | 1.1만 |
|---|
| 2025.12.23 | ₩39,950 | ₩40,132 | ₩39,897 | ₩40,132 | +0.45% | 1.5만 |
|---|
| 2025.12.22 | ₩39,749 | ₩39,924 | ₩39,749 | ₩39,843 | +0.24% | 4.5만 |
|---|
| 2025.12.19 | ₩39,523 | ₩39,642 | ₩39,523 | ₩39,592 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩39,374 | ₩39,481 | ₩39,173 | ₩39,226 | -0.37% | 2.2만 |
|---|
| 2025.12.17 | ₩39,401 | ₩39,401 | ₩38,904 | ₩38,904 | -1.26% | 1.6만 |
|---|
| 2025.12.16 | ₩39,065 | ₩39,548 | ₩39,065 | ₩39,535 | +1.20% | 6.9만 |
|---|
| 2025.12.15 | ₩39,588 | ₩39,615 | ₩39,495 | ₩39,528 | -0.15% | 4.4만 |
|---|
| 2025.12.12 | ₩40,138 | ₩40,138 | ₩39,521 | ₩39,575 | -1.40% | 3.6만 |
|---|
| 2025.12.11 | ₩39,736 | ₩40,178 | ₩39,736 | ₩40,178 | +1.11% | 2.9만 |
|---|
| 2025.12.10 | ₩39,293 | ₩40,031 | ₩39,293 | ₩40,018 | +1.84% | 7.3천 |
|---|
| 2025.12.09 | ₩39,812 | ₩39,830 | ₩39,741 | ₩39,741 | -0.18% | 5.2천 |
|---|
| 2025.12.08 | ₩40,031 | ₩40,031 | ₩39,744 | ₩39,830 | -0.50% | 1.9만 |
|---|
| 2025.12.05 | ₩40,038 | ₩40,038 | ₩39,924 | ₩39,964 | -0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩39,722 | ₩39,830 | ₩39,696 | ₩39,830 | +0.27% | 2.6만 |
|---|
| 2025.12.03 | ₩39,709 | ₩39,843 | ₩39,709 | ₩39,776 | +0.17% | 3.4만 |
|---|
| 2025.12.02 | ₩39,843 | ₩39,906 | ₩39,784 | ₩39,803 | -0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩39,858 | ₩39,964 | ₩39,749 | ₩39,763 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩39,897 | ₩40,031 | ₩39,897 | ₩40,031 | +0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩39,792 | ₩39,977 | ₩39,792 | ₩39,857 | +0.16% | 1.2만 |
|---|
| 2025.11.25 | ₩39,025 | ₩39,669 | ₩39,025 | ₩39,642 | +1.58% | 1.1만 |
|---|
| 2025.11.24 | ₩39,052 | ₩39,213 | ₩39,052 | ₩39,170 | +0.30% | 9천 |
|---|
| 2025.11.21 | ₩38,314 | ₩38,824 | ₩38,220 | ₩38,609 | +0.77% | 7.4천 |
|---|
| 2025.11.20 | ₩39,495 | ₩39,615 | ₩38,301 | ₩38,301 | -3.02% | 1.8만 |
|---|
| 2025.11.19 | ₩38,918 | ₩39,039 | ₩38,811 | ₩38,945 | +0.07% | 1.6만 |
|---|
| 2025.11.18 | ₩38,784 | ₩38,811 | ₩38,422 | ₩38,609 | -0.45% | 1.7만 |
|---|
| 2025.11.17 | ₩39,267 | ₩39,307 | ₩38,803 | ₩38,918 | -0.89% | 1만 |
|---|
| 2025.11.14 | ₩39,065 | ₩39,454 | ₩39,065 | ₩39,199 | +0.34% | 1.2만 |
|---|
| 2025.11.13 | ₩39,547 | ₩39,547 | ₩39,146 | ₩39,199 | -0.88% | 2.6만 |
|---|
| 2025.11.12 | ₩40,018 | ₩40,031 | ₩39,924 | ₩39,957 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩39,910 | ₩40,071 | ₩39,910 | ₩40,031 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩39,904 | ₩40,152 | ₩39,776 | ₩40,098 | +0.49% | 3만 |
|---|
| 2025.11.07 | ₩39,106 | ₩39,468 | ₩38,851 | ₩39,468 | +0.93% | 3.1만 |
|---|
| 2025.11.06 | ₩39,696 | ₩39,696 | ₩39,360 | ₩39,501 | -0.49% | 4.4만 |
|---|
| 2025.11.05 | ₩39,655 | ₩39,997 | ₩39,655 | ₩39,830 | +0.44% | 2.4만 |
|---|
| 2025.11.04 | ₩39,696 | ₩39,736 | ₩39,521 | ₩39,548 | -0.37% | 1.1만 |
|---|
| 2025.11.03 | ₩40,071 | ₩40,098 | ₩39,977 | ₩39,991 | -0.20% | 2.3만 |
|---|
| 2025.10.31 | ₩40,085 | ₩40,138 | ₩39,791 | ₩39,937 | -0.37% | 8.9천 |
|---|
| 2025.10.30 | ₩40,339 | ₩40,339 | ₩39,973 | ₩39,973 | -0.91% | 179.8만 |
|---|
| 2025.10.29 | ₩40,445 | ₩40,473 | ₩40,246 | ₩40,337 | -0.27% | 1.4만 |
|---|
| 2025.10.28 | ₩40,178 | ₩40,286 | ₩40,156 | ₩40,239 | +0.15% | 8.6천 |
|---|
| 2025.10.27 | ₩40,016 | ₩40,138 | ₩39,928 | ₩40,138 | +0.30% | 1.5만 |
|---|
| 2025.10.24 | ₩39,649 | ₩39,749 | ₩39,588 | ₩39,669 | +0.05% | 1만 |
|---|
| 2025.10.23 | ₩39,092 | ₩40,058 | ₩39,092 | ₩39,267 | +0.45% | 2.6만 |
|---|
| 2025.10.22 | ₩38,977 | ₩39,025 | ₩38,690 | ₩38,918 | -0.15% | 7.8천 |
|---|
| 2025.10.21 | ₩39,199 | ₩39,240 | ₩39,159 | ₩39,202 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩39,307 | ₩39,441 | ₩39,267 | ₩39,299 | -0.02% | 1.3만 |
|---|
| 2025.10.17 | ₩38,864 | ₩38,985 | ₩38,761 | ₩38,971 | +0.28% | 4.6천 |
|---|
| 2025.10.16 | ₩39,199 | ₩39,267 | ₩38,686 | ₩38,772 | -1.09% | 8.8천 |
|---|
| 2025.10.15 | ₩39,387 | ₩39,387 | ₩38,784 | ₩39,079 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩38,851 | ₩39,119 | ₩38,797 | ₩38,896 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩38,985 | ₩39,119 | ₩38,969 | ₩39,021 | +0.09% | 9.2천 |
|---|
| 2025.10.10 | ₩39,495 | ₩39,495 | ₩38,340 | ₩38,340 | -2.92% | 1.3만 |
|---|