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 | ₩45,976 | ₩46,204 | ₩45,963 | ₩46,123 | +0.32% | 2.7만 |
| 2026.10.08 | ₩45,842 | ₩46,016 | ₩45,648 | ₩45,842 | 0.00% | 7만 |
| 2026.10.07 | ₩46,123 | ₩46,123 | ₩45,829 | ₩46,016 | -0.23% | 4.1만 |
| 2026.10.06 | ₩46,204 | ₩46,579 | ₩45,936 | ₩46,123 | -0.17% | 24.7만 |
| 2026.10.05 | ₩45,695 | ₩46,030 | ₩45,695 | ₩45,949 | +0.56% | 4만 |
| 2026.10.02 | ₩45,641 | ₩45,668 | ₩45,486 | ₩45,587 | -0.12% | 4.7만 |
| 2026.10.01 | ₩45,262 | ₩45,386 | ₩45,065 | ₩45,333 | +0.16% | 4.5만 |
| 2026.09.30 | ₩45,427 | ₩45,534 | ₩45,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,105 |
| -0.71% |
| 4.2만 |
| 2026.09.29 | ₩45,226 | ₩45,266 | ₩45,092 | ₩45,199 | -0.06% | 4.9만 |
|---|
| 2026.09.28 | ₩45,212 | ₩45,293 | ₩45,072 | ₩45,172 | -0.09% | 5.7만 |
|---|
| 2026.09.25 | ₩45,413 | ₩45,494 | ₩45,226 | ₩45,480 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩44,984 | ₩45,413 | ₩44,984 | ₩45,346 | +0.80% | 2.8만 |
|---|
| 2026.09.23 | ₩45,427 | ₩45,427 | ₩45,185 | ₩45,266 | -0.35% | 5.4만 |
|---|
| 2026.09.22 | ₩45,547 | ₩45,574 | ₩45,440 | ₩45,494 | -0.12% | 4.2만 |
|---|
| 2026.09.21 | ₩45,051 | ₩45,561 | ₩45,051 | ₩45,467 | +0.92% | 13.1만 |
|---|
| 2026.09.18 | ₩44,743 | ₩44,850 | ₩44,636 | ₩44,836 | +0.21% | 3.3만 |
|---|
| 2026.09.17 | ₩44,770 | ₩44,770 | ₩44,582 | ₩44,730 | -0.09% | 6.3만 |
|---|
| 2026.09.16 | ₩44,502 | ₩44,609 | ₩44,046 | ₩44,301 | -0.45% | 4.4만 |
|---|
| 2026.09.15 | ₩44,582 | ₩44,582 | ₩44,328 | ₩44,395 | -0.42% | 3.2만 |
|---|
| 2026.09.14 | ₩44,368 | ₩44,609 | ₩44,355 | ₩44,515 | +0.33% | 3.9만 |
|---|
| 2026.09.11 | ₩44,757 | ₩44,797 | ₩44,636 | ₩44,676 | -0.18% | 2만 |
|---|
| 2026.09.10 | ₩44,448 | ₩44,703 | ₩44,368 | ₩44,395 | -0.12% | 3.9만 |
|---|
| 2026.09.09 | ₩44,797 | ₩44,797 | ₩44,569 | ₩44,636 | -0.36% | 3.5만 |
|---|
| 2026.09.08 | ₩44,891 | ₩44,904 | ₩44,783 | ₩44,797 | -0.21% | 5.6만 |
|---|
| 2026.09.04 | ₩45,185 | ₩45,319 | ₩45,038 | ₩45,092 | -0.21% | 4.3만 |
|---|
| 2026.09.03 | ₩44,917 | ₩45,360 | ₩44,917 | ₩45,333 | +0.92% | 3.2만 |
|---|
| 2026.09.02 | ₩44,663 | ₩44,877 | ₩44,663 | ₩44,810 | +0.33% | 3.4만 |
|---|
| 2026.09.01 | ₩44,790 | ₩44,850 | ₩44,582 | ₩44,663 | -0.28% | 3만 |
|---|
| 2026.08.31 | ₩44,850 | ₩44,984 | ₩44,824 | ₩44,958 | +0.24% | 3.6만 |
|---|
| 2026.08.28 | ₩45,105 | ₩45,266 | ₩45,078 | ₩45,132 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩45,145 | ₩45,226 | ₩45,065 | ₩45,161 | +0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩44,850 | ₩44,984 | ₩44,850 | ₩44,891 | +0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩44,944 | ₩44,971 | ₩44,850 | ₩44,971 | +0.06% | 3.2만 |
|---|
| 2026.08.24 | ₩44,810 | ₩44,904 | ₩44,757 | ₩44,879 | +0.15% | 3.1만 |
|---|
| 2026.08.21 | ₩44,875 | ₩45,025 | ₩44,864 | ₩44,955 | +0.18% | 2.2만 |
|---|
| 2026.08.20 | ₩44,891 | ₩45,051 | ₩44,743 | ₩44,810 | -0.18% | 5.1만 |
|---|
| 2026.08.19 | ₩45,333 | ₩45,360 | ₩45,065 | ₩45,108 | -0.50% | 1.9만 |
|---|
| 2026.08.18 | ₩45,252 | ₩45,453 | ₩45,252 | ₩45,346 | +0.21% | 2.6만 |
|---|
| 2026.08.17 | ₩45,829 | ₩45,829 | ₩45,587 | ₩45,587 | -0.53% | 2.3만 |
|---|
| 2026.08.14 | ₩45,922 | ₩46,016 | ₩45,748 | ₩45,788 | -0.29% | 3.8만 |
|---|
| 2026.08.13 | ₩45,748 | ₩46,003 | ₩45,748 | ₩45,932 | +0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩45,654 | ₩45,735 | ₩45,587 | ₩45,616 | -0.09% | 3만 |
|---|
| 2026.08.11 | ₩45,681 | ₩45,721 | ₩45,523 | ₩45,523 | -0.35% | 1.9만 |
|---|
| 2026.08.10 | ₩45,695 | ₩45,788 | ₩45,569 | ₩45,646 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩45,547 | ₩45,835 | ₩45,453 | ₩45,581 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩45,252 | ₩45,346 | ₩45,185 | ₩45,281 | +0.06% | 2.9만 |
|---|
| 2026.08.05 | ₩45,708 | ₩45,728 | ₩45,365 | ₩45,365 | -0.75% | 3.6만 |
|---|
| 2026.08.04 | ₩44,951 | ₩45,511 | ₩44,951 | ₩45,427 | +1.06% | 4.4만 |
|---|
| 2026.08.03 | ₩44,753 | ₩44,971 | ₩44,753 | ₩44,824 | +0.16% | 4.5만 |
|---|
| 2026.07.31 | ₩44,247 | ₩44,481 | ₩43,939 | ₩44,355 | +0.24% | 2.9만 |
|---|
| 2026.07.30 | ₩43,752 | ₩44,180 | ₩43,752 | ₩44,113 | +0.83% | 4.8만 |
|---|
| 2026.07.29 | ₩43,953 | ₩44,053 | ₩43,476 | ₩43,476 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩43,832 | ₩44,154 | ₩43,738 | ₩44,087 | +0.58% | 4.1만 |
|---|
| 2026.07.27 | ₩44,261 | ₩44,261 | ₩43,725 | ₩43,926 | -0.76% | 2.5만 |
|---|
| 2026.07.24 | ₩43,939 | ₩44,274 | ₩43,926 | ₩43,926 | -0.03% | 6.8만 |
|---|
| 2026.07.23 | ₩44,191 | ₩44,194 | ₩43,926 | ₩44,020 | -0.39% | 3.4만 |
|---|
| 2026.07.22 | ₩44,636 | ₩44,757 | ₩44,515 | ₩44,636 | 0.00% | 6.3만 |
|---|
| 2026.07.21 | ₩44,690 | ₩44,877 | ₩44,663 | ₩44,877 | +0.42% | 3.1만 |
|---|
| 2026.07.20 | ₩44,649 | ₩44,743 | ₩44,435 | ₩44,435 | -0.48% | 4.6만 |
|---|
| 2026.07.17 | ₩44,194 | ₩44,737 | ₩44,180 | ₩44,462 | +0.61% | 5.1만 |
|---|
| 2026.07.16 | ₩45,051 | ₩45,065 | ₩44,743 | ₩44,749 | -0.67% | 1.3만 |
|---|
| 2026.07.15 | ₩45,051 | ₩45,051 | ₩44,743 | ₩45,038 | -0.03% | 4.9만 |
|---|
| 2026.07.14 | ₩44,871 | ₩44,971 | ₩44,770 | ₩44,971 | +0.22% | 2.9만 |
|---|
| 2026.07.13 | ₩44,783 | ₩44,891 | ₩44,609 | ₩44,623 | -0.36% | 2.1만 |
|---|
| 2026.07.10 | ₩44,730 | ₩44,931 | ₩44,649 | ₩44,931 | +0.45% | 2만 |
|---|
| 2026.07.09 | ₩44,502 | ₩44,783 | ₩44,435 | ₩44,783 | +0.63% | 2.4만 |
|---|
| 2026.07.08 | ₩44,341 | ₩44,395 | ₩44,100 | ₩44,395 | +0.12% | 4.4만 |
|---|
| 2026.07.07 | ₩44,542 | ₩44,596 | ₩44,381 | ₩44,435 | -0.24% | 2.7만 |
|---|
| 2026.07.06 | ₩44,588 | ₩44,904 | ₩44,588 | ₩44,824 | +0.53% | 3.6만 |
|---|
| 2026.07.02 | ₩44,757 | ₩44,757 | ₩44,100 | ₩44,395 | -0.81% | 3.5만 |
|---|
| 2026.07.01 | ₩44,341 | ₩44,636 | ₩44,328 | ₩44,529 | +0.42% | 6.6만 |
|---|
| 2026.06.30 | ₩44,073 | ₩44,489 | ₩44,073 | ₩44,408 | +0.76% | 2.5만 |
|---|
| 2026.06.29 | ₩43,537 | ₩44,006 | ₩43,430 | ₩43,993 | +1.05% | 3.2만 |
|---|
| 2026.06.26 | ₩43,108 | ₩43,484 | ₩43,055 | ₩43,390 | +0.65% | 2.3만 |
|---|
| 2026.06.25 | ₩43,859 | ₩43,859 | ₩43,256 | ₩43,390 | -1.07% | 2.6만 |
|---|
| 2026.06.24 | ₩43,518 | ₩43,765 | ₩43,309 | ₩43,417 | -0.23% | 3.9만 |
|---|
| 2026.06.23 | ₩43,256 | ₩43,819 | ₩43,256 | ₩43,443 | +0.43% | 3.1만 |
|---|
| 2026.06.22 | ₩44,221 | ₩44,462 | ₩44,006 | ₩44,060 | -0.36% | 4.5만 |
|---|
| 2026.06.18 | ₩44,221 | ₩44,274 | ₩44,087 | ₩44,274 | +0.12% | 3.1만 |
|---|
| 2026.06.17 | ₩44,288 | ₩44,288 | ₩43,658 | ₩43,792 | -1.12% | 60.3만 |
|---|
| 2026.06.16 | ₩44,301 | ₩44,422 | ₩44,121 | ₩44,121 | -0.41% | 2.6만 |
|---|
| 2026.06.15 | ₩44,140 | ₩44,435 | ₩44,100 | ₩44,368 | +0.52% | 4.3만 |
|---|
| 2026.06.12 | ₩43,443 | ₩43,604 | ₩43,296 | ₩43,549 | +0.24% | 1.7만 |
|---|
| 2026.06.11 | ₩42,921 | ₩43,484 | ₩42,800 | ₩43,457 | +1.25% | 2.8만 |
|---|
| 2026.06.10 | ₩42,907 | ₩43,390 | ₩42,794 | ₩42,818 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩43,711 | ₩43,711 | ₩42,452 | ₩43,224 | -1.12% | 2.2만 |
|---|
| 2026.06.08 | ₩43,577 | ₩43,642 | ₩43,363 | ₩43,363 | -0.49% | 1.3만 |
|---|
| 2026.06.05 | ₩44,073 | ₩44,180 | ₩43,379 | ₩43,379 | -1.57% | 3만 |
|---|
| 2026.06.04 | ₩44,368 | ₩44,676 | ₩44,221 | ₩44,623 | +0.57% | 4만 |
|---|
| 2026.06.03 | ₩44,529 | ₩44,568 | ₩44,341 | ₩44,341 | -0.42% | 2.5만 |
|---|
| 2026.06.02 | ₩44,636 | ₩44,730 | ₩44,582 | ₩44,730 | +0.21% | 9.4만 |
|---|
| 2026.06.01 | ₩44,274 | ₩44,998 | ₩44,274 | ₩44,529 | +0.58% | 5.2만 |
|---|
| 2026.05.29 | ₩44,569 | ₩44,569 | ₩44,247 | ₩44,288 | -0.63% | 4.3만 |
|---|
| 2026.05.28 | ₩43,993 | ₩44,408 | ₩43,993 | ₩44,368 | +0.85% | 4.4만 |
|---|
| 2026.05.27 | ₩44,167 | ₩44,167 | ₩43,953 | ₩44,008 | -0.36% | 2.4만 |
|---|
| 2026.05.26 | ₩44,241 | ₩44,355 | ₩44,087 | ₩44,207 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩43,899 | ₩44,087 | ₩43,886 | ₩43,979 | +0.18% | 1.9만 |
|---|
| 2026.05.21 | ₩43,564 | ₩43,963 | ₩43,564 | ₩43,845 | +0.65% | 3만 |
|---|
| 2026.05.20 | ₩43,484 | ₩43,926 | ₩43,484 | ₩43,752 | +0.62% | 10.4만 |
|---|
| 2026.05.19 | ₩43,497 | ₩43,644 | ₩43,222 | ₩43,390 | -0.25% | 4만 |
|---|
| 2026.05.18 | ₩43,738 | ₩43,792 | ₩43,443 | ₩43,685 | -0.12% | 3.2만 |
|---|
| 2026.05.15 | ₩43,973 | ₩44,060 | ₩43,832 | ₩43,845 | -0.29% | 3.1만 |
|---|
| 2026.05.14 | ₩44,180 | ₩44,388 | ₩44,180 | ₩44,355 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩43,644 | ₩44,060 | ₩43,606 | ₩44,033 | +0.89% | 2.2만 |
|---|
| 2026.05.12 | ₩43,537 | ₩43,671 | ₩43,242 | ₩43,646 | +0.25% | 3.8만 |
|---|
| 2026.05.11 | ₩43,591 | ₩43,819 | ₩43,591 | ₩43,738 | +0.34% | 1.5만 |
|---|
| 2026.05.08 | ₩43,510 | ₩43,631 | ₩43,510 | ₩43,577 | +0.15% | 2.9만 |
|---|
| 2026.05.07 | ₩43,376 | ₩43,591 | ₩43,175 | ₩43,242 | -0.31% | 25.8만 |
|---|
| 2026.05.06 | ₩43,443 | ₩43,564 | ₩43,296 | ₩43,564 | +0.28% | 4.7만 |
|---|
| 2026.05.05 | ₩43,189 | ₩43,249 | ₩43,135 | ₩43,162 | -0.06% | 11.6만 |
|---|
| 2026.05.04 | ₩42,894 | ₩43,309 | ₩42,747 | ₩42,924 | +0.07% | 2.4만 |
|---|
| 2026.05.01 | ₩43,015 | ₩43,189 | ₩43,015 | ₩43,041 | +0.06% | 2.3만 |
|---|
| 2026.04.30 | ₩42,452 | ₩42,840 | ₩42,311 | ₩42,840 | +0.92% | 1.5만 |
|---|
| 2026.04.29 | ₩42,358 | ₩42,425 | ₩42,173 | ₩42,251 | -0.25% | 1.8만 |
|---|
| 2026.04.28 | ₩42,465 | ₩42,465 | ₩42,224 | ₩42,350 | -0.27% | 1.6만 |
|---|
| 2026.04.27 | ₩42,492 | ₩42,693 | ₩42,492 | ₩42,656 | +0.38% | 1.6만 |
|---|
| 2026.04.24 | ₩42,264 | ₩42,572 | ₩42,212 | ₩42,572 | +0.73% | 1.7만 |
|---|
| 2026.04.23 | ₩42,278 | ₩42,526 | ₩41,943 | ₩42,264 | -0.03% | 2.1만 |
|---|
| 2026.04.22 | ₩42,345 | ₩42,559 | ₩42,345 | ₩42,559 | +0.51% | 2.6만 |
|---|
| 2026.04.21 | ₩42,278 | ₩42,331 | ₩41,695 | ₩41,956 | -0.76% | 3.4만 |
|---|
| 2026.04.20 | ₩42,050 | ₩42,224 | ₩42,036 | ₩42,144 | +0.22% | 2.3만 |
|---|
| 2026.04.17 | ₩42,103 | ₩42,385 | ₩42,070 | ₩42,264 | +0.38% | 4.5만 |
|---|
| 2026.04.16 | ₩41,795 | ₩41,849 | ₩41,669 | ₩41,742 | -0.13% | 5.3만 |
|---|
| 2026.04.15 | ₩41,567 | ₩41,782 | ₩41,527 | ₩41,715 | +0.35% | 6.3만 |
|---|
| 2026.04.14 | ₩41,165 | ₩41,474 | ₩41,165 | ₩41,433 | +0.65% | 1.7만 |
|---|
| 2026.04.13 | ₩40,415 | ₩40,991 | ₩40,415 | ₩40,924 | +1.26% | 3.7만 |
|---|
| 2026.04.10 | ₩40,737 | ₩40,737 | ₩40,589 | ₩40,603 | -0.33% | 2.8만 |
|---|
| 2026.04.09 | ₩40,455 | ₩40,763 | ₩40,375 | ₩40,656 | +0.50% | 2.3만 |
|---|
| 2026.04.08 | ₩40,415 | ₩40,830 | ₩40,227 | ₩40,442 | +0.07% | 4.1만 |
|---|
| 2026.04.07 | ₩39,209 | ₩39,464 | ₩39,075 | ₩39,464 | +0.65% | 4만 |
|---|
| 2026.04.06 | ₩39,196 | ₩39,557 | ₩39,115 | ₩39,289 | +0.24% | 4만 |
|---|
| 2026.04.02 | ₩38,700 | ₩39,330 | ₩38,700 | ₩39,222 | +1.35% | 2.5만 |
|---|
| 2026.04.01 | ₩39,102 | ₩39,397 | ₩39,102 | ₩39,169 | +0.17% | 3.4만 |
|---|
| 2026.03.31 | ₩38,137 | ₩38,901 | ₩38,137 | ₩38,847 | +1.86% | 2.6만 |
|---|
| 2026.03.30 | ₩38,244 | ₩38,284 | ₩37,722 | ₩37,842 | -1.05% | 2.7만 |
|---|
| 2026.03.27 | ₩38,445 | ₩38,459 | ₩38,016 | ₩38,016 | -1.12% | 2.4만 |
|---|
| 2026.03.26 | ₩39,129 | ₩39,129 | ₩38,619 | ₩38,619 | -1.30% | 2.7만 |
|---|
| 2026.03.25 | ₩39,410 | ₩39,498 | ₩39,330 | ₩39,330 | -0.20% | 2.5만 |
|---|
| 2026.03.24 | ₩38,820 | ₩39,370 | ₩38,820 | ₩39,155 | +0.86% | 2.9만 |
|---|
| 2026.03.23 | ₩39,236 | ₩39,544 | ₩39,088 | ₩39,088 | -0.38% | 3만 |
|---|
| 2026.03.20 | ₩39,088 | ₩39,088 | ₩38,619 | ₩38,680 | -1.05% | 2.1만 |
|---|
| 2026.03.19 | ₩39,196 | ₩39,477 | ₩39,115 | ₩39,350 | +0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩39,799 | ₩39,799 | ₩39,356 | ₩39,356 | -1.11% | 2.7만 |
|---|
| 2026.03.17 | ₩39,825 | ₩39,933 | ₩39,799 | ₩39,839 | +0.03% | 2.1만 |
|---|
| 2026.03.16 | ₩39,720 | ₩39,879 | ₩39,651 | ₩39,732 | +0.03% | 142.9만 |
|---|
| 2026.03.13 | ₩39,678 | ₩39,825 | ₩39,276 | ₩39,276 | -1.01% | 3.4만 |
|---|
| 2026.03.12 | ₩39,758 | ₩39,812 | ₩39,604 | ₩39,638 | -0.30% | 3.4만 |
|---|
| 2026.03.11 | ₩40,134 | ₩40,187 | ₩39,933 | ₩40,080 | -0.13% | 3.5만 |
|---|
| 2026.03.10 | ₩40,067 | ₩40,482 | ₩40,067 | ₩40,107 | +0.10% | 3.8만 |
|---|
| 2026.03.09 | ₩39,437 | ₩40,214 | ₩39,289 | ₩40,201 | +1.94% | 4.2만 |
|---|
| 2026.03.06 | ₩39,799 | ₩40,067 | ₩39,745 | ₩39,825 | +0.07% | 1.6만 |
|---|
| 2026.03.05 | ₩40,428 | ₩40,589 | ₩40,040 | ₩40,348 | -0.20% | 4.3만 |
|---|
| 2026.03.04 | ₩40,428 | ₩40,788 | ₩40,402 | ₩40,629 | +0.50% | 5.1만 |
|---|
| 2026.03.03 | ₩40,160 | ₩40,516 | ₩39,718 | ₩40,375 | +0.53% | 3만 |
|---|
| 2026.03.02 | ₩40,509 | ₩40,911 | ₩40,509 | ₩40,804 | +0.73% | 2.8만 |
|---|
| 2026.02.27 | ₩40,629 | ₩40,750 | ₩40,537 | ₩40,710 | +0.20% | 2.8만 |
|---|
| 2026.02.26 | ₩40,804 | ₩40,911 | ₩40,576 | ₩40,900 | +0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩41,072 | ₩41,139 | ₩40,978 | ₩41,058 | -0.03% | 45만 |
|---|
| 2026.02.24 | ₩40,308 | ₩40,777 | ₩40,308 | ₩40,696 | +0.96% | 3만 |
|---|
| 2026.02.23 | ₩40,603 | ₩40,603 | ₩40,335 | ₩40,482 | -0.30% | 3만 |
|---|
| 2026.02.20 | ₩40,616 | ₩40,737 | ₩40,549 | ₩40,683 | +0.16% | 3.6만 |
|---|
| 2026.02.19 | ₩40,268 | ₩40,522 | ₩40,268 | ₩40,442 | +0.43% | 6.2만 |
|---|
| 2026.02.18 | ₩40,656 | ₩40,696 | ₩40,376 | ₩40,482 | -0.43% | 2.4만 |
|---|
| 2026.02.17 | ₩40,227 | ₩40,603 | ₩40,147 | ₩40,560 | +0.83% | 5.1만 |
|---|
| 2026.02.13 | ₩40,348 | ₩40,616 | ₩40,254 | ₩40,361 | +0.03% | 3.3만 |
|---|
| 2026.02.12 | ₩41,005 | ₩41,232 | ₩40,214 | ₩40,268 | -1.80% | 2.3만 |
|---|
| 2026.02.11 | ₩41,072 | ₩41,072 | ₩40,763 | ₩40,817 | -0.62% | 4.4만 |
|---|
| 2026.02.10 | ₩40,924 | ₩40,964 | ₩40,737 | ₩40,737 | -0.46% | 3.4만 |
|---|
| 2026.02.09 | ₩40,777 | ₩41,119 | ₩40,777 | ₩41,005 | +0.56% | 5.8만 |
|---|
| 2026.02.06 | ₩40,399 | ₩40,781 | ₩40,399 | ₩40,781 | +0.95% | 5만 |
|---|
| 2026.02.05 | ₩39,504 | ₩40,281 | ₩39,504 | ₩39,986 | +1.22% | 1.9만 |
|---|
| 2026.02.04 | ₩40,509 | ₩40,509 | ₩39,973 | ₩40,482 | -0.07% | 2.6만 |
|---|
| 2026.02.03 | ₩40,616 | ₩40,670 | ₩40,281 | ₩40,361 | -0.63% | 4.2만 |
|---|
| 2026.02.02 | ₩39,986 | ₩40,897 | ₩39,986 | ₩40,723 | +1.84% | 2.6만 |
|---|
| 2026.01.30 | ₩40,576 | ₩40,710 | ₩40,214 | ₩40,509 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩40,576 | ₩40,750 | ₩40,227 | ₩40,737 | +0.40% | 2.4만 |
|---|
| 2026.01.28 | ₩40,978 | ₩40,991 | ₩40,737 | ₩40,849 | -0.31% | 3.1만 |
|---|
| 2026.01.27 | ₩40,750 | ₩40,844 | ₩40,696 | ₩40,790 | +0.10% | 2.1만 |
|---|
| 2026.01.26 | ₩40,408 | ₩41,734 | ₩40,388 | ₩41,734 | +3.28% | 3만 |
|---|
| 2026.01.23 | ₩40,080 | ₩40,348 | ₩40,080 | ₩40,187 | +0.27% | 2.1만 |
|---|
| 2026.01.22 | ₩40,442 | ₩40,442 | ₩40,067 | ₩40,281 | -0.40% | 4.1만 |
|---|
| 2026.01.21 | ₩39,892 | ₩40,201 | ₩39,785 | ₩40,081 | +0.47% | 4만 |
|---|
| 2026.01.20 | ₩40,040 | ₩40,187 | ₩39,705 | ₩39,705 | -0.84% | 2.6만 |
|---|
| 2026.01.16 | ₩39,799 | ₩40,629 | ₩39,799 | ₩40,536 | +1.85% | 3.8만 |
|---|
| 2026.01.15 | ₩40,549 | ₩40,683 | ₩40,361 | ₩40,363 | -0.46% | 3.2만 |
|---|
| 2026.01.14 | ₩40,335 | ₩40,388 | ₩40,107 | ₩40,313 | -0.05% | 1.7만 |
|---|
| 2026.01.13 | ₩40,696 | ₩40,696 | ₩40,428 | ₩40,516 | -0.44% | 4.7만 |
|---|
| 2026.01.12 | ₩40,509 | ₩40,723 | ₩40,509 | ₩40,670 | +0.40% | 2.2만 |
|---|
| 2026.01.09 | ₩40,415 | ₩40,656 | ₩40,361 | ₩40,589 | +0.43% | 2만 |
|---|
| 2026.01.08 | ₩40,227 | ₩40,268 | ₩40,134 | ₩40,187 | -0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩40,536 | ₩40,580 | ₩40,353 | ₩40,353 | -0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩40,375 | ₩40,562 | ₩40,312 | ₩40,482 | +0.27% | 2.2만 |
|---|
| 2026.01.05 | ₩40,187 | ₩40,281 | ₩40,147 | ₩40,160 | -0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩39,772 | ₩39,973 | ₩39,665 | ₩39,825 | +0.13% | 2만 |
|---|
| 2025.12.31 | ₩39,906 | ₩39,906 | ₩39,584 | ₩39,584 | -0.81% | 1.8만 |
|---|
| 2025.12.30 | ₩40,026 | ₩40,040 | ₩39,959 | ₩39,986 | -0.10% | 1.4만 |
|---|
| 2025.12.29 | ₩40,120 | ₩40,120 | ₩39,973 | ₩40,013 | -0.27% | 1만 |
|---|
| 2025.12.26 | ₩40,187 | ₩40,254 | ₩40,160 | ₩40,227 | +0.10% | 2.2만 |
|---|
| 2025.12.24 | ₩39,624 | ₩40,254 | ₩39,624 | ₩40,214 | +1.49% | 1.1만 |
|---|
| 2025.12.23 | ₩39,919 | ₩40,100 | ₩39,866 | ₩40,100 | +0.45% | 1.5만 |
|---|
| 2025.12.22 | ₩39,718 | ₩39,892 | ₩39,718 | ₩39,812 | +0.24% | 4.5만 |
|---|
| 2025.12.19 | ₩39,492 | ₩39,611 | ₩39,492 | ₩39,561 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩39,343 | ₩39,450 | ₩39,142 | ₩39,196 | -0.37% | 2.2만 |
|---|
| 2025.12.17 | ₩39,370 | ₩39,370 | ₩38,874 | ₩38,874 | -1.26% | 1.6만 |
|---|
| 2025.12.16 | ₩39,035 | ₩39,517 | ₩39,035 | ₩39,504 | +1.20% | 6.9만 |
|---|
| 2025.12.15 | ₩39,557 | ₩39,584 | ₩39,464 | ₩39,497 | -0.15% | 4.4만 |
|---|
| 2025.12.12 | ₩40,107 | ₩40,107 | ₩39,490 | ₩39,544 | -1.40% | 3.6만 |
|---|
| 2025.12.11 | ₩39,705 | ₩40,147 | ₩39,705 | ₩40,147 | +1.11% | 2.9만 |
|---|
| 2025.12.10 | ₩39,263 | ₩40,000 | ₩39,263 | ₩39,986 | +1.84% | 7.3천 |
|---|
| 2025.12.09 | ₩39,781 | ₩39,799 | ₩39,710 | ₩39,710 | -0.18% | 5.2천 |
|---|
| 2025.12.08 | ₩40,000 | ₩40,000 | ₩39,713 | ₩39,799 | -0.50% | 1.9만 |
|---|
| 2025.12.05 | ₩40,006 | ₩40,006 | ₩39,892 | ₩39,933 | -0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩39,691 | ₩39,799 | ₩39,665 | ₩39,799 | +0.27% | 2.6만 |
|---|
| 2025.12.03 | ₩39,678 | ₩39,812 | ₩39,678 | ₩39,745 | +0.17% | 3.4만 |
|---|
| 2025.12.02 | ₩39,812 | ₩39,875 | ₩39,753 | ₩39,772 | -0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩39,827 | ₩39,933 | ₩39,718 | ₩39,732 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩39,866 | ₩40,000 | ₩39,866 | ₩40,000 | +0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩39,761 | ₩39,946 | ₩39,761 | ₩39,825 | +0.16% | 1.2만 |
|---|
| 2025.11.25 | ₩38,995 | ₩39,638 | ₩38,995 | ₩39,611 | +1.58% | 1.1만 |
|---|
| 2025.11.24 | ₩39,021 | ₩39,182 | ₩39,021 | ₩39,139 | +0.30% | 9천 |
|---|
| 2025.11.21 | ₩38,284 | ₩38,794 | ₩38,191 | ₩38,579 | +0.77% | 7.4천 |
|---|
| 2025.11.20 | ₩39,464 | ₩39,584 | ₩38,271 | ₩38,271 | -3.02% | 1.8만 |
|---|
| 2025.11.19 | ₩38,887 | ₩39,008 | ₩38,780 | ₩38,914 | +0.07% | 1.6만 |
|---|
| 2025.11.18 | ₩38,753 | ₩38,780 | ₩38,392 | ₩38,579 | -0.45% | 1.7만 |
|---|
| 2025.11.17 | ₩39,236 | ₩39,276 | ₩38,772 | ₩38,887 | -0.89% | 1만 |
|---|
| 2025.11.14 | ₩39,035 | ₩39,423 | ₩39,035 | ₩39,169 | +0.34% | 1.2만 |
|---|
| 2025.11.13 | ₩39,516 | ₩39,516 | ₩39,115 | ₩39,169 | -0.88% | 2.6만 |
|---|
| 2025.11.12 | ₩39,986 | ₩40,000 | ₩39,892 | ₩39,926 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩39,879 | ₩40,040 | ₩39,879 | ₩40,000 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩39,872 | ₩40,120 | ₩39,745 | ₩40,067 | +0.49% | 3만 |
|---|
| 2025.11.07 | ₩39,075 | ₩39,437 | ₩38,820 | ₩39,437 | +0.93% | 3.1만 |
|---|
| 2025.11.06 | ₩39,665 | ₩39,665 | ₩39,330 | ₩39,470 | -0.49% | 4.4만 |
|---|
| 2025.11.05 | ₩39,624 | ₩39,966 | ₩39,624 | ₩39,799 | +0.44% | 2.4만 |
|---|
| 2025.11.04 | ₩39,665 | ₩39,705 | ₩39,490 | ₩39,517 | -0.37% | 1.1만 |
|---|
| 2025.11.03 | ₩40,040 | ₩40,067 | ₩39,946 | ₩39,959 | -0.20% | 2.3만 |
|---|
| 2025.10.31 | ₩40,053 | ₩40,107 | ₩39,760 | ₩39,906 | -0.37% | 8.9천 |
|---|
| 2025.10.30 | ₩40,308 | ₩40,308 | ₩39,942 | ₩39,942 | -0.91% | 179.8만 |
|---|
| 2025.10.29 | ₩40,414 | ₩40,442 | ₩40,214 | ₩40,305 | -0.27% | 1.4만 |
|---|
| 2025.10.28 | ₩40,147 | ₩40,254 | ₩40,124 | ₩40,207 | +0.15% | 8.6천 |
|---|
| 2025.10.27 | ₩39,985 | ₩40,107 | ₩39,896 | ₩40,107 | +0.30% | 1.5만 |
|---|
| 2025.10.24 | ₩39,618 | ₩39,718 | ₩39,557 | ₩39,638 | +0.05% | 1만 |
|---|
| 2025.10.23 | ₩39,062 | ₩40,026 | ₩39,062 | ₩39,236 | +0.45% | 2.6만 |
|---|
| 2025.10.22 | ₩38,946 | ₩38,995 | ₩38,660 | ₩38,887 | -0.15% | 7.8천 |
|---|
| 2025.10.21 | ₩39,169 | ₩39,209 | ₩39,129 | ₩39,171 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩39,276 | ₩39,410 | ₩39,236 | ₩39,268 | -0.02% | 1.3만 |
|---|
| 2025.10.17 | ₩38,834 | ₩38,954 | ₩38,731 | ₩38,941 | +0.28% | 4.6천 |
|---|
| 2025.10.16 | ₩39,169 | ₩39,236 | ₩38,656 | ₩38,741 | -1.09% | 8.8천 |
|---|
| 2025.10.15 | ₩39,356 | ₩39,356 | ₩38,753 | ₩39,048 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩38,820 | ₩39,088 | ₩38,767 | ₩38,866 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩38,954 | ₩39,088 | ₩38,938 | ₩38,991 | +0.09% | 9.2천 |
|---|
| 2025.10.10 | ₩39,464 | ₩39,464 | ₩38,310 | ₩38,310 | -2.92% | 1.3만 |
|---|