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 | ₩45,983 | ₩46,211 | ₩45,970 | ₩46,130 | +0.32% | 2.7만 |
| 2026.10.08 | ₩45,849 | ₩46,023 | ₩45,655 | ₩45,849 | 0.00% | 7만 |
| 2026.10.07 | ₩46,130 | ₩46,130 | ₩45,836 | ₩46,023 | -0.23% | 4.1만 |
| 2026.10.06 | ₩46,211 | ₩46,586 | ₩45,943 | ₩46,130 | -0.17% | 24.7만 |
| 2026.10.05 | ₩45,701 | ₩46,037 | ₩45,701 | ₩45,956 | +0.56% | 4만 |
| 2026.10.02 | ₩45,648 | ₩45,675 | ₩45,492 | ₩45,594 | -0.12% | 4.7만 |
| 2026.10.01 | ₩45,269 | ₩45,393 | ₩45,072 | ₩45,340 | +0.16% | 4.5만 |
| 2026.09.30 | ₩45,433 | ₩45,541 | ₩45,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,112 |
| -0.71% |
| 4.2만 |
| 2026.09.29 | ₩45,232 | ₩45,273 | ₩45,098 | ₩45,206 | -0.06% | 4.9만 |
|---|
| 2026.09.28 | ₩45,219 | ₩45,299 | ₩45,078 | ₩45,179 | -0.09% | 5.7만 |
|---|
| 2026.09.25 | ₩45,420 | ₩45,500 | ₩45,232 | ₩45,487 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩44,991 | ₩45,420 | ₩44,991 | ₩45,353 | +0.80% | 2.8만 |
|---|
| 2026.09.23 | ₩45,433 | ₩45,433 | ₩45,192 | ₩45,273 | -0.35% | 5.4만 |
|---|
| 2026.09.22 | ₩45,554 | ₩45,581 | ₩45,447 | ₩45,500 | -0.12% | 4.2만 |
|---|
| 2026.09.21 | ₩45,058 | ₩45,567 | ₩45,058 | ₩45,474 | +0.92% | 13.1만 |
|---|
| 2026.09.18 | ₩44,750 | ₩44,857 | ₩44,643 | ₩44,842 | +0.21% | 3.3만 |
|---|
| 2026.09.17 | ₩44,777 | ₩44,777 | ₩44,589 | ₩44,737 | -0.09% | 6.3만 |
|---|
| 2026.09.16 | ₩44,509 | ₩44,616 | ₩44,053 | ₩44,308 | -0.45% | 4.4만 |
|---|
| 2026.09.15 | ₩44,589 | ₩44,589 | ₩44,334 | ₩44,401 | -0.42% | 3.2만 |
|---|
| 2026.09.14 | ₩44,375 | ₩44,616 | ₩44,361 | ₩44,522 | +0.33% | 3.9만 |
|---|
| 2026.09.11 | ₩44,763 | ₩44,804 | ₩44,643 | ₩44,683 | -0.18% | 2만 |
|---|
| 2026.09.10 | ₩44,455 | ₩44,710 | ₩44,375 | ₩44,401 | -0.12% | 3.9만 |
|---|
| 2026.09.09 | ₩44,804 | ₩44,804 | ₩44,576 | ₩44,643 | -0.36% | 3.5만 |
|---|
| 2026.09.08 | ₩44,897 | ₩44,911 | ₩44,790 | ₩44,804 | -0.21% | 5.6만 |
|---|
| 2026.09.04 | ₩45,192 | ₩45,326 | ₩45,045 | ₩45,098 | -0.21% | 4.3만 |
|---|
| 2026.09.03 | ₩44,924 | ₩45,366 | ₩44,924 | ₩45,340 | +0.92% | 3.2만 |
|---|
| 2026.09.02 | ₩44,670 | ₩44,884 | ₩44,670 | ₩44,817 | +0.33% | 3.4만 |
|---|
| 2026.09.01 | ₩44,797 | ₩44,857 | ₩44,589 | ₩44,670 | -0.28% | 3만 |
|---|
| 2026.08.31 | ₩44,857 | ₩44,991 | ₩44,830 | ₩44,964 | +0.24% | 3.6만 |
|---|
| 2026.08.28 | ₩45,112 | ₩45,273 | ₩45,085 | ₩45,139 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩45,152 | ₩45,232 | ₩45,072 | ₩45,168 | +0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩44,857 | ₩44,991 | ₩44,857 | ₩44,897 | +0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩44,951 | ₩44,978 | ₩44,857 | ₩44,978 | +0.06% | 3.2만 |
|---|
| 2026.08.24 | ₩44,817 | ₩44,911 | ₩44,763 | ₩44,885 | +0.15% | 3.1만 |
|---|
| 2026.08.21 | ₩44,881 | ₩45,031 | ₩44,871 | ₩44,962 | +0.18% | 2.2만 |
|---|
| 2026.08.20 | ₩44,897 | ₩45,058 | ₩44,750 | ₩44,817 | -0.18% | 5.1만 |
|---|
| 2026.08.19 | ₩45,340 | ₩45,366 | ₩45,072 | ₩45,114 | -0.50% | 1.9만 |
|---|
| 2026.08.18 | ₩45,259 | ₩45,460 | ₩45,259 | ₩45,353 | +0.21% | 2.6만 |
|---|
| 2026.08.17 | ₩45,836 | ₩45,836 | ₩45,594 | ₩45,594 | -0.53% | 2.3만 |
|---|
| 2026.08.14 | ₩45,929 | ₩46,023 | ₩45,755 | ₩45,795 | -0.29% | 3.8만 |
|---|
| 2026.08.13 | ₩45,755 | ₩46,010 | ₩45,755 | ₩45,939 | +0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩45,661 | ₩45,742 | ₩45,594 | ₩45,622 | -0.09% | 3만 |
|---|
| 2026.08.11 | ₩45,688 | ₩45,728 | ₩45,530 | ₩45,530 | -0.35% | 1.9만 |
|---|
| 2026.08.10 | ₩45,701 | ₩45,795 | ₩45,576 | ₩45,653 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩45,554 | ₩45,842 | ₩45,460 | ₩45,588 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩45,259 | ₩45,353 | ₩45,192 | ₩45,287 | +0.06% | 2.9만 |
|---|
| 2026.08.05 | ₩45,715 | ₩45,735 | ₩45,372 | ₩45,372 | -0.75% | 3.6만 |
|---|
| 2026.08.04 | ₩44,958 | ₩45,518 | ₩44,958 | ₩45,433 | +1.06% | 4.4만 |
|---|
| 2026.08.03 | ₩44,759 | ₩44,978 | ₩44,759 | ₩44,830 | +0.16% | 4.5만 |
|---|
| 2026.07.31 | ₩44,254 | ₩44,487 | ₩43,946 | ₩44,361 | +0.24% | 2.9만 |
|---|
| 2026.07.30 | ₩43,758 | ₩44,187 | ₩43,758 | ₩44,120 | +0.83% | 4.8만 |
|---|
| 2026.07.29 | ₩43,959 | ₩44,060 | ₩43,482 | ₩43,482 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩43,839 | ₩44,160 | ₩43,745 | ₩44,093 | +0.58% | 4.1만 |
|---|
| 2026.07.27 | ₩44,267 | ₩44,267 | ₩43,731 | ₩43,932 | -0.76% | 2.5만 |
|---|
| 2026.07.24 | ₩43,946 | ₩44,281 | ₩43,932 | ₩43,932 | -0.03% | 6.8만 |
|---|
| 2026.07.23 | ₩44,198 | ₩44,200 | ₩43,932 | ₩44,026 | -0.39% | 3.4만 |
|---|
| 2026.07.22 | ₩44,643 | ₩44,763 | ₩44,522 | ₩44,643 | 0.00% | 6.3만 |
|---|
| 2026.07.21 | ₩44,696 | ₩44,884 | ₩44,670 | ₩44,884 | +0.42% | 3.1만 |
|---|
| 2026.07.20 | ₩44,656 | ₩44,750 | ₩44,442 | ₩44,442 | -0.48% | 4.6만 |
|---|
| 2026.07.17 | ₩44,200 | ₩44,743 | ₩44,187 | ₩44,469 | +0.61% | 5.1만 |
|---|
| 2026.07.16 | ₩45,058 | ₩45,072 | ₩44,750 | ₩44,755 | -0.67% | 1.3만 |
|---|
| 2026.07.15 | ₩45,058 | ₩45,058 | ₩44,750 | ₩45,045 | -0.03% | 4.9만 |
|---|
| 2026.07.14 | ₩44,877 | ₩44,978 | ₩44,777 | ₩44,978 | +0.22% | 2.9만 |
|---|
| 2026.07.13 | ₩44,790 | ₩44,897 | ₩44,616 | ₩44,629 | -0.36% | 2.1만 |
|---|
| 2026.07.10 | ₩44,737 | ₩44,938 | ₩44,656 | ₩44,938 | +0.45% | 2만 |
|---|
| 2026.07.09 | ₩44,509 | ₩44,790 | ₩44,442 | ₩44,790 | +0.63% | 2.4만 |
|---|
| 2026.07.08 | ₩44,348 | ₩44,401 | ₩44,107 | ₩44,401 | +0.12% | 4.4만 |
|---|
| 2026.07.07 | ₩44,549 | ₩44,603 | ₩44,388 | ₩44,442 | -0.24% | 2.7만 |
|---|
| 2026.07.06 | ₩44,594 | ₩44,911 | ₩44,594 | ₩44,830 | +0.53% | 3.6만 |
|---|
| 2026.07.02 | ₩44,763 | ₩44,763 | ₩44,107 | ₩44,401 | -0.81% | 3.5만 |
|---|
| 2026.07.01 | ₩44,348 | ₩44,643 | ₩44,334 | ₩44,536 | +0.42% | 6.6만 |
|---|
| 2026.06.30 | ₩44,080 | ₩44,495 | ₩44,080 | ₩44,415 | +0.76% | 2.5만 |
|---|
| 2026.06.29 | ₩43,544 | ₩44,013 | ₩43,437 | ₩43,999 | +1.05% | 3.2만 |
|---|
| 2026.06.26 | ₩43,115 | ₩43,490 | ₩43,061 | ₩43,396 | +0.65% | 2.3만 |
|---|
| 2026.06.25 | ₩43,865 | ₩43,865 | ₩43,262 | ₩43,396 | -1.07% | 2.6만 |
|---|
| 2026.06.24 | ₩43,525 | ₩43,772 | ₩43,316 | ₩43,423 | -0.23% | 3.9만 |
|---|
| 2026.06.23 | ₩43,262 | ₩43,825 | ₩43,262 | ₩43,450 | +0.43% | 3.1만 |
|---|
| 2026.06.22 | ₩44,227 | ₩44,469 | ₩44,013 | ₩44,066 | -0.36% | 4.5만 |
|---|
| 2026.06.18 | ₩44,227 | ₩44,281 | ₩44,093 | ₩44,281 | +0.12% | 3.1만 |
|---|
| 2026.06.17 | ₩44,294 | ₩44,294 | ₩43,664 | ₩43,798 | -1.12% | 60.3만 |
|---|
| 2026.06.16 | ₩44,308 | ₩44,428 | ₩44,128 | ₩44,128 | -0.41% | 2.6만 |
|---|
| 2026.06.15 | ₩44,147 | ₩44,442 | ₩44,107 | ₩44,375 | +0.52% | 4.3만 |
|---|
| 2026.06.12 | ₩43,450 | ₩43,611 | ₩43,303 | ₩43,556 | +0.24% | 1.7만 |
|---|
| 2026.06.11 | ₩42,927 | ₩43,490 | ₩42,807 | ₩43,463 | +1.25% | 2.8만 |
|---|
| 2026.06.10 | ₩42,914 | ₩43,396 | ₩42,800 | ₩42,824 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩43,718 | ₩43,718 | ₩42,458 | ₩43,230 | -1.12% | 2.2만 |
|---|
| 2026.06.08 | ₩43,584 | ₩43,648 | ₩43,370 | ₩43,370 | -0.49% | 1.3만 |
|---|
| 2026.06.05 | ₩44,080 | ₩44,187 | ₩43,386 | ₩43,386 | -1.57% | 3만 |
|---|
| 2026.06.04 | ₩44,375 | ₩44,683 | ₩44,227 | ₩44,629 | +0.57% | 4만 |
|---|
| 2026.06.03 | ₩44,536 | ₩44,574 | ₩44,348 | ₩44,348 | -0.42% | 2.5만 |
|---|
| 2026.06.02 | ₩44,643 | ₩44,737 | ₩44,589 | ₩44,737 | +0.21% | 9.4만 |
|---|
| 2026.06.01 | ₩44,281 | ₩45,005 | ₩44,281 | ₩44,536 | +0.58% | 5.2만 |
|---|
| 2026.05.29 | ₩44,576 | ₩44,576 | ₩44,254 | ₩44,294 | -0.63% | 4.3만 |
|---|
| 2026.05.28 | ₩43,999 | ₩44,415 | ₩43,999 | ₩44,375 | +0.85% | 4.4만 |
|---|
| 2026.05.27 | ₩44,174 | ₩44,174 | ₩43,959 | ₩44,014 | -0.36% | 2.4만 |
|---|
| 2026.05.26 | ₩44,247 | ₩44,361 | ₩44,093 | ₩44,214 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩43,906 | ₩44,093 | ₩43,892 | ₩43,986 | +0.18% | 1.9만 |
|---|
| 2026.05.21 | ₩43,571 | ₩43,970 | ₩43,571 | ₩43,852 | +0.65% | 3만 |
|---|
| 2026.05.20 | ₩43,490 | ₩43,932 | ₩43,490 | ₩43,758 | +0.62% | 10.4만 |
|---|
| 2026.05.19 | ₩43,504 | ₩43,651 | ₩43,229 | ₩43,396 | -0.25% | 4만 |
|---|
| 2026.05.18 | ₩43,745 | ₩43,798 | ₩43,450 | ₩43,691 | -0.12% | 3.2만 |
|---|
| 2026.05.15 | ₩43,979 | ₩44,066 | ₩43,839 | ₩43,852 | -0.29% | 3.1만 |
|---|
| 2026.05.14 | ₩44,187 | ₩44,395 | ₩44,187 | ₩44,361 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩43,651 | ₩44,066 | ₩43,612 | ₩44,040 | +0.89% | 2.2만 |
|---|
| 2026.05.12 | ₩43,544 | ₩43,678 | ₩43,249 | ₩43,652 | +0.25% | 3.8만 |
|---|
| 2026.05.11 | ₩43,597 | ₩43,825 | ₩43,597 | ₩43,745 | +0.34% | 1.5만 |
|---|
| 2026.05.08 | ₩43,517 | ₩43,638 | ₩43,517 | ₩43,584 | +0.15% | 2.9만 |
|---|
| 2026.05.07 | ₩43,383 | ₩43,597 | ₩43,182 | ₩43,249 | -0.31% | 25.8만 |
|---|
| 2026.05.06 | ₩43,450 | ₩43,571 | ₩43,303 | ₩43,571 | +0.28% | 4.7만 |
|---|
| 2026.05.05 | ₩43,195 | ₩43,256 | ₩43,142 | ₩43,168 | -0.06% | 11.6만 |
|---|
| 2026.05.04 | ₩42,900 | ₩43,316 | ₩42,753 | ₩42,930 | +0.07% | 2.4만 |
|---|
| 2026.05.01 | ₩43,021 | ₩43,195 | ₩43,021 | ₩43,048 | +0.06% | 2.3만 |
|---|
| 2026.04.30 | ₩42,458 | ₩42,847 | ₩42,317 | ₩42,847 | +0.92% | 1.5만 |
|---|
| 2026.04.29 | ₩42,364 | ₩42,431 | ₩42,179 | ₩42,257 | -0.25% | 1.8만 |
|---|
| 2026.04.28 | ₩42,472 | ₩42,472 | ₩42,230 | ₩42,356 | -0.27% | 1.6만 |
|---|
| 2026.04.27 | ₩42,498 | ₩42,699 | ₩42,498 | ₩42,662 | +0.38% | 1.6만 |
|---|
| 2026.04.24 | ₩42,271 | ₩42,579 | ₩42,218 | ₩42,579 | +0.73% | 1.7만 |
|---|
| 2026.04.23 | ₩42,284 | ₩42,532 | ₩41,949 | ₩42,271 | -0.03% | 2.1만 |
|---|
| 2026.04.22 | ₩42,351 | ₩42,565 | ₩42,351 | ₩42,565 | +0.51% | 2.6만 |
|---|
| 2026.04.21 | ₩42,284 | ₩42,338 | ₩41,701 | ₩41,962 | -0.76% | 3.4만 |
|---|
| 2026.04.20 | ₩42,056 | ₩42,230 | ₩42,043 | ₩42,150 | +0.22% | 2.3만 |
|---|
| 2026.04.17 | ₩42,110 | ₩42,391 | ₩42,076 | ₩42,271 | +0.38% | 4.5만 |
|---|
| 2026.04.16 | ₩41,801 | ₩41,855 | ₩41,675 | ₩41,748 | -0.13% | 5.3만 |
|---|
| 2026.04.15 | ₩41,574 | ₩41,788 | ₩41,533 | ₩41,721 | +0.35% | 6.3만 |
|---|
| 2026.04.14 | ₩41,172 | ₩41,480 | ₩41,172 | ₩41,440 | +0.65% | 1.7만 |
|---|
| 2026.04.13 | ₩40,421 | ₩40,997 | ₩40,421 | ₩40,930 | +1.26% | 3.7만 |
|---|
| 2026.04.10 | ₩40,743 | ₩40,743 | ₩40,595 | ₩40,609 | -0.33% | 2.8만 |
|---|
| 2026.04.09 | ₩40,461 | ₩40,769 | ₩40,381 | ₩40,662 | +0.50% | 2.3만 |
|---|
| 2026.04.08 | ₩40,421 | ₩40,837 | ₩40,233 | ₩40,448 | +0.07% | 4.1만 |
|---|
| 2026.04.07 | ₩39,215 | ₩39,469 | ₩39,081 | ₩39,469 | +0.65% | 4만 |
|---|
| 2026.04.06 | ₩39,201 | ₩39,563 | ₩39,121 | ₩39,295 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩38,706 | ₩39,335 | ₩38,706 | ₩39,228 | +1.35% | 2.5만 |
|---|
| 2026.04.01 | ₩39,108 | ₩39,402 | ₩39,108 | ₩39,175 | +0.17% | 3.4만 |
|---|
| 2026.03.31 | ₩38,143 | ₩38,907 | ₩38,143 | ₩38,853 | +1.86% | 2.6만 |
|---|
| 2026.03.30 | ₩38,250 | ₩38,290 | ₩37,727 | ₩37,848 | -1.05% | 2.7만 |
|---|
| 2026.03.27 | ₩38,451 | ₩38,464 | ₩38,022 | ₩38,022 | -1.12% | 2.4만 |
|---|
| 2026.03.26 | ₩39,134 | ₩39,134 | ₩38,625 | ₩38,625 | -1.30% | 2.7만 |
|---|
| 2026.03.25 | ₩39,416 | ₩39,504 | ₩39,335 | ₩39,335 | -0.20% | 2.5만 |
|---|
| 2026.03.24 | ₩38,826 | ₩39,376 | ₩38,826 | ₩39,161 | +0.86% | 2.9만 |
|---|
| 2026.03.23 | ₩39,242 | ₩39,550 | ₩39,094 | ₩39,094 | -0.38% | 3만 |
|---|
| 2026.03.20 | ₩39,094 | ₩39,094 | ₩38,625 | ₩38,685 | -1.05% | 2.1만 |
|---|
| 2026.03.19 | ₩39,201 | ₩39,483 | ₩39,121 | ₩39,356 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩39,805 | ₩39,805 | ₩39,362 | ₩39,362 | -1.11% | 2.7만 |
|---|
| 2026.03.17 | ₩39,831 | ₩39,939 | ₩39,805 | ₩39,845 | +0.03% | 2.1만 |
|---|
| 2026.03.16 | ₩39,725 | ₩39,885 | ₩39,657 | ₩39,738 | +0.03% | 142.9만 |
|---|
| 2026.03.13 | ₩39,684 | ₩39,831 | ₩39,282 | ₩39,282 | -1.01% | 3.4만 |
|---|
| 2026.03.12 | ₩39,764 | ₩39,818 | ₩39,610 | ₩39,644 | -0.30% | 3.4만 |
|---|
| 2026.03.11 | ₩40,140 | ₩40,193 | ₩39,939 | ₩40,086 | -0.13% | 3.5만 |
|---|
| 2026.03.10 | ₩40,073 | ₩40,488 | ₩40,073 | ₩40,113 | +0.10% | 3.8만 |
|---|
| 2026.03.09 | ₩39,443 | ₩40,220 | ₩39,295 | ₩40,207 | +1.94% | 4.2만 |
|---|
| 2026.03.06 | ₩39,805 | ₩40,073 | ₩39,751 | ₩39,831 | +0.07% | 1.6만 |
|---|
| 2026.03.05 | ₩40,434 | ₩40,595 | ₩40,046 | ₩40,354 | -0.20% | 4.3만 |
|---|
| 2026.03.04 | ₩40,434 | ₩40,794 | ₩40,408 | ₩40,635 | +0.50% | 5.1만 |
|---|
| 2026.03.03 | ₩40,166 | ₩40,522 | ₩39,724 | ₩40,381 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩40,515 | ₩40,917 | ₩40,515 | ₩40,810 | +0.73% | 2.8만 |
|---|
| 2026.02.27 | ₩40,635 | ₩40,756 | ₩40,543 | ₩40,716 | +0.20% | 2.8만 |
|---|
| 2026.02.26 | ₩40,810 | ₩40,917 | ₩40,582 | ₩40,906 | +0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩41,078 | ₩41,145 | ₩40,984 | ₩41,064 | -0.03% | 45만 |
|---|
| 2026.02.24 | ₩40,314 | ₩40,783 | ₩40,314 | ₩40,702 | +0.96% | 3만 |
|---|
| 2026.02.23 | ₩40,609 | ₩40,609 | ₩40,341 | ₩40,488 | -0.30% | 3만 |
|---|
| 2026.02.20 | ₩40,622 | ₩40,743 | ₩40,555 | ₩40,689 | +0.16% | 3.6만 |
|---|
| 2026.02.19 | ₩40,274 | ₩40,528 | ₩40,274 | ₩40,448 | +0.43% | 6.2만 |
|---|
| 2026.02.18 | ₩40,662 | ₩40,702 | ₩40,382 | ₩40,488 | -0.43% | 2.4만 |
|---|
| 2026.02.17 | ₩40,233 | ₩40,609 | ₩40,153 | ₩40,566 | +0.83% | 5.1만 |
|---|
| 2026.02.13 | ₩40,354 | ₩40,622 | ₩40,260 | ₩40,367 | +0.03% | 3.3만 |
|---|
| 2026.02.12 | ₩41,011 | ₩41,239 | ₩40,220 | ₩40,274 | -1.80% | 2.3만 |
|---|
| 2026.02.11 | ₩41,078 | ₩41,078 | ₩40,769 | ₩40,823 | -0.62% | 4.4만 |
|---|
| 2026.02.10 | ₩40,930 | ₩40,971 | ₩40,743 | ₩40,743 | -0.46% | 3.4만 |
|---|
| 2026.02.09 | ₩40,783 | ₩41,125 | ₩40,783 | ₩41,011 | +0.56% | 5.8만 |
|---|
| 2026.02.06 | ₩40,405 | ₩40,787 | ₩40,405 | ₩40,787 | +0.95% | 5만 |
|---|
| 2026.02.05 | ₩39,510 | ₩40,287 | ₩39,510 | ₩39,992 | +1.22% | 1.9만 |
|---|
| 2026.02.04 | ₩40,515 | ₩40,515 | ₩39,979 | ₩40,488 | -0.07% | 2.6만 |
|---|
| 2026.02.03 | ₩40,622 | ₩40,676 | ₩40,287 | ₩40,367 | -0.63% | 4.2만 |
|---|
| 2026.02.02 | ₩39,992 | ₩40,904 | ₩39,992 | ₩40,729 | +1.84% | 2.6만 |
|---|
| 2026.01.30 | ₩40,582 | ₩40,716 | ₩40,220 | ₩40,515 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩40,582 | ₩40,756 | ₩40,233 | ₩40,743 | +0.40% | 2.4만 |
|---|
| 2026.01.28 | ₩40,984 | ₩40,997 | ₩40,743 | ₩40,855 | -0.31% | 3.1만 |
|---|
| 2026.01.27 | ₩40,756 | ₩40,850 | ₩40,702 | ₩40,796 | +0.10% | 2.1만 |
|---|
| 2026.01.26 | ₩40,414 | ₩41,740 | ₩40,394 | ₩41,740 | +3.28% | 3만 |
|---|
| 2026.01.23 | ₩40,086 | ₩40,354 | ₩40,086 | ₩40,193 | +0.27% | 2.1만 |
|---|
| 2026.01.22 | ₩40,448 | ₩40,448 | ₩40,073 | ₩40,287 | -0.40% | 4.1만 |
|---|
| 2026.01.21 | ₩39,898 | ₩40,207 | ₩39,791 | ₩40,087 | +0.47% | 4만 |
|---|
| 2026.01.20 | ₩40,046 | ₩40,193 | ₩39,711 | ₩39,711 | -0.84% | 2.6만 |
|---|
| 2026.01.16 | ₩39,805 | ₩40,635 | ₩39,805 | ₩40,542 | +1.85% | 3.8만 |
|---|
| 2026.01.15 | ₩40,555 | ₩40,689 | ₩40,367 | ₩40,369 | -0.46% | 3.2만 |
|---|
| 2026.01.14 | ₩40,341 | ₩40,394 | ₩40,113 | ₩40,319 | -0.05% | 1.7만 |
|---|
| 2026.01.13 | ₩40,702 | ₩40,702 | ₩40,434 | ₩40,522 | -0.44% | 4.7만 |
|---|
| 2026.01.12 | ₩40,515 | ₩40,729 | ₩40,515 | ₩40,676 | +0.40% | 2.2만 |
|---|
| 2026.01.09 | ₩40,421 | ₩40,662 | ₩40,367 | ₩40,595 | +0.43% | 2만 |
|---|
| 2026.01.08 | ₩40,233 | ₩40,274 | ₩40,140 | ₩40,193 | -0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩40,542 | ₩40,586 | ₩40,359 | ₩40,359 | -0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩40,381 | ₩40,568 | ₩40,318 | ₩40,488 | +0.27% | 2.2만 |
|---|
| 2026.01.05 | ₩40,193 | ₩40,287 | ₩40,153 | ₩40,166 | -0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩39,778 | ₩39,979 | ₩39,671 | ₩39,831 | +0.13% | 2만 |
|---|
| 2025.12.31 | ₩39,912 | ₩39,912 | ₩39,590 | ₩39,590 | -0.81% | 1.8만 |
|---|
| 2025.12.30 | ₩40,032 | ₩40,046 | ₩39,965 | ₩39,992 | -0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩40,126 | ₩40,126 | ₩39,979 | ₩40,019 | -0.27% | 1만 |
|---|
| 2025.12.26 | ₩40,193 | ₩40,260 | ₩40,166 | ₩40,233 | +0.10% | 2.2만 |
|---|
| 2025.12.24 | ₩39,630 | ₩40,260 | ₩39,630 | ₩40,220 | +1.49% | 1.1만 |
|---|
| 2025.12.23 | ₩39,925 | ₩40,106 | ₩39,872 | ₩40,106 | +0.45% | 1.5만 |
|---|
| 2025.12.22 | ₩39,724 | ₩39,898 | ₩39,724 | ₩39,818 | +0.24% | 4.5만 |
|---|
| 2025.12.19 | ₩39,498 | ₩39,617 | ₩39,498 | ₩39,567 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩39,349 | ₩39,456 | ₩39,148 | ₩39,201 | -0.37% | 2.2만 |
|---|
| 2025.12.17 | ₩39,376 | ₩39,376 | ₩38,880 | ₩38,880 | -1.26% | 1.6만 |
|---|
| 2025.12.16 | ₩39,041 | ₩39,523 | ₩39,041 | ₩39,510 | +1.20% | 6.9만 |
|---|
| 2025.12.15 | ₩39,563 | ₩39,590 | ₩39,469 | ₩39,503 | -0.15% | 4.4만 |
|---|
| 2025.12.12 | ₩40,113 | ₩40,113 | ₩39,496 | ₩39,550 | -1.40% | 3.6만 |
|---|
| 2025.12.11 | ₩39,711 | ₩40,153 | ₩39,711 | ₩40,153 | +1.11% | 2.9만 |
|---|
| 2025.12.10 | ₩39,268 | ₩40,006 | ₩39,268 | ₩39,992 | +1.84% | 7.3천 |
|---|
| 2025.12.09 | ₩39,787 | ₩39,805 | ₩39,716 | ₩39,716 | -0.18% | 5.2천 |
|---|
| 2025.12.08 | ₩40,006 | ₩40,006 | ₩39,719 | ₩39,805 | -0.50% | 1.9만 |
|---|
| 2025.12.05 | ₩40,012 | ₩40,012 | ₩39,898 | ₩39,939 | -0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩39,697 | ₩39,805 | ₩39,671 | ₩39,805 | +0.27% | 2.6만 |
|---|
| 2025.12.03 | ₩39,684 | ₩39,818 | ₩39,684 | ₩39,751 | +0.17% | 3.4만 |
|---|
| 2025.12.02 | ₩39,818 | ₩39,881 | ₩39,759 | ₩39,778 | -0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩39,833 | ₩39,939 | ₩39,724 | ₩39,738 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩39,872 | ₩40,006 | ₩39,872 | ₩40,006 | +0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩39,767 | ₩39,952 | ₩39,767 | ₩39,831 | +0.16% | 1.2만 |
|---|
| 2025.11.25 | ₩39,000 | ₩39,644 | ₩39,000 | ₩39,617 | +1.58% | 1.1만 |
|---|
| 2025.11.24 | ₩39,027 | ₩39,188 | ₩39,027 | ₩39,145 | +0.30% | 9천 |
|---|
| 2025.11.21 | ₩38,290 | ₩38,799 | ₩38,196 | ₩38,585 | +0.77% | 7.4천 |
|---|
| 2025.11.20 | ₩39,469 | ₩39,590 | ₩38,277 | ₩38,277 | -3.02% | 1.8만 |
|---|
| 2025.11.19 | ₩38,893 | ₩39,014 | ₩38,786 | ₩38,920 | +0.07% | 1.6만 |
|---|
| 2025.11.18 | ₩38,759 | ₩38,786 | ₩38,397 | ₩38,585 | -0.45% | 1.7만 |
|---|
| 2025.11.17 | ₩39,242 | ₩39,282 | ₩38,778 | ₩38,893 | -0.89% | 1만 |
|---|
| 2025.11.14 | ₩39,041 | ₩39,429 | ₩39,041 | ₩39,175 | +0.34% | 1.2만 |
|---|
| 2025.11.13 | ₩39,522 | ₩39,522 | ₩39,121 | ₩39,175 | -0.88% | 2.6만 |
|---|
| 2025.11.12 | ₩39,992 | ₩40,006 | ₩39,898 | ₩39,932 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩39,885 | ₩40,046 | ₩39,885 | ₩40,006 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩39,878 | ₩40,126 | ₩39,751 | ₩40,073 | +0.49% | 3만 |
|---|
| 2025.11.07 | ₩39,081 | ₩39,443 | ₩38,826 | ₩39,443 | +0.93% | 3.1만 |
|---|
| 2025.11.06 | ₩39,671 | ₩39,671 | ₩39,335 | ₩39,476 | -0.49% | 4.4만 |
|---|
| 2025.11.05 | ₩39,630 | ₩39,972 | ₩39,630 | ₩39,805 | +0.44% | 2.4만 |
|---|
| 2025.11.04 | ₩39,671 | ₩39,711 | ₩39,496 | ₩39,523 | -0.37% | 1.1만 |
|---|
| 2025.11.03 | ₩40,046 | ₩40,073 | ₩39,952 | ₩39,965 | -0.20% | 2.3만 |
|---|
| 2025.10.31 | ₩40,059 | ₩40,113 | ₩39,766 | ₩39,912 | -0.37% | 8.9천 |
|---|
| 2025.10.30 | ₩40,314 | ₩40,314 | ₩39,948 | ₩39,948 | -0.91% | 179.8만 |
|---|
| 2025.10.29 | ₩40,420 | ₩40,448 | ₩40,220 | ₩40,311 | -0.27% | 1.4만 |
|---|
| 2025.10.28 | ₩40,153 | ₩40,260 | ₩40,130 | ₩40,213 | +0.15% | 8.6천 |
|---|
| 2025.10.27 | ₩39,991 | ₩40,113 | ₩39,902 | ₩40,113 | +0.30% | 1.5만 |
|---|
| 2025.10.24 | ₩39,624 | ₩39,724 | ₩39,563 | ₩39,644 | +0.05% | 1만 |
|---|
| 2025.10.23 | ₩39,067 | ₩40,032 | ₩39,067 | ₩39,242 | +0.45% | 2.6만 |
|---|
| 2025.10.22 | ₩38,952 | ₩39,000 | ₩38,665 | ₩38,893 | -0.15% | 7.8천 |
|---|
| 2025.10.21 | ₩39,175 | ₩39,215 | ₩39,134 | ₩39,177 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩39,282 | ₩39,416 | ₩39,242 | ₩39,274 | -0.02% | 1.3만 |
|---|
| 2025.10.17 | ₩38,840 | ₩38,960 | ₩38,736 | ₩38,947 | +0.28% | 4.6천 |
|---|
| 2025.10.16 | ₩39,175 | ₩39,242 | ₩38,661 | ₩38,747 | -1.09% | 8.8천 |
|---|
| 2025.10.15 | ₩39,362 | ₩39,362 | ₩38,759 | ₩39,054 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩38,826 | ₩39,094 | ₩38,773 | ₩38,872 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩38,960 | ₩39,094 | ₩38,944 | ₩38,996 | +0.09% | 9.2천 |
|---|
| 2025.10.10 | ₩39,469 | ₩39,469 | ₩38,316 | ₩38,316 | -2.92% | 1.3만 |
|---|