시장 데이터를 불러오는 중
전체 종목
Truth Social America First ETF 과거 주가
Truth Social America First ETF · MAGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Truth Social America First ETF · MAGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,595 | ₩73,595 | ₩73,595 | ₩73,595 | 0.00% | 100 |
| 2026.10.08 | ₩73,369 | ₩73,369 | ₩73,369 | ₩73,369 | 0.00% | 100 |
| 2026.10.07 | ₩72,752 | ₩72,752 | ₩72,752 | ₩72,752 | 0.00% | 100 |
| 2026.10.06 | ₩73,445 | ₩73,445 | ₩73,445 | ₩73,445 | 0.00% | 200 |
| 2026.10.05 | ₩72,891 | ₩72,891 | ₩72,887 | ₩72,887 | -0.01% | 200 |
| 2026.10.02 | ₩72,493 | ₩72,493 | ₩72,493 | ₩72,493 | 0.00% | 200 |
| 2026.10.01 | ₩72,181 | ₩72,181 | ₩72,181 | ₩72,181 | 0.00% | 200 |
| 2026.09.30 | ₩72,281 | ₩72,281 | ₩71,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,898 |
| -0.53% |
| 300 |
| 2026.09.29 | ₩72,529 | ₩72,603 | ₩72,342 | ₩72,419 | -0.15% | 1천 |
|---|
| 2026.09.28 | ₩72,878 | ₩72,878 | ₩72,654 | ₩72,654 | -0.31% | 1.2천 |
|---|
| 2026.09.25 | ₩72,878 | ₩73,092 | ₩72,878 | ₩73,079 | +0.28% | 400 |
|---|
| 2026.09.24 | ₩72,824 | ₩72,985 | ₩72,824 | ₩72,969 | +0.20% | 800 |
|---|
| 2026.09.23 | ₩73,374 | ₩73,374 | ₩73,253 | ₩73,256 | -0.16% | 900 |
|---|
| 2026.09.22 | ₩73,750 | ₩73,870 | ₩73,750 | ₩73,796 | +0.06% | 1천 |
|---|
| 2026.09.21 | ₩73,817 | ₩73,817 | ₩73,700 | ₩73,700 | -0.16% | 500 |
|---|
| 2026.09.18 | ₩73,843 | ₩73,843 | ₩73,775 | ₩73,775 | -0.09% | 200 |
|---|
| 2026.09.17 | ₩74,125 | ₩74,196 | ₩74,125 | ₩74,196 | +0.10% | 1천 |
|---|
| 2026.09.16 | ₩74,487 | ₩74,487 | ₩73,857 | ₩73,857 | -0.85% | 700 |
|---|
| 2026.09.15 | ₩74,688 | ₩74,688 | ₩74,622 | ₩74,622 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩75,090 | ₩75,090 | ₩75,022 | ₩75,022 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩75,372 | ₩75,372 | ₩75,251 | ₩75,253 | -0.16% | 700 |
|---|
| 2026.09.10 | ₩74,883 | ₩74,883 | ₩74,883 | ₩74,883 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩75,741 | ₩75,741 | ₩75,414 | ₩75,414 | -0.43% | 2.1천 |
|---|
| 2026.09.08 | ₩76,337 | ₩76,337 | ₩76,156 | ₩76,156 | -0.24% | 200 |
|---|
| 2026.09.04 | ₩76,773 | ₩76,773 | ₩76,773 | ₩76,773 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩76,659 | ₩76,989 | ₩76,619 | ₩76,989 | +0.43% | 800 |
|---|
| 2026.09.02 | ₩76,109 | ₩76,445 | ₩76,109 | ₩76,374 | +0.35% | 700 |
|---|
| 2026.09.01 | ₩76,257 | ₩76,304 | ₩75,935 | ₩75,939 | -0.42% | 1.1천 |
|---|
| 2026.08.31 | ₩76,592 | ₩76,592 | ₩76,391 | ₩76,497 | -0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩77,102 | ₩77,102 | ₩76,592 | ₩76,713 | -0.50% | 1.9천 |
|---|
| 2026.08.27 | ₩77,129 | ₩77,129 | ₩76,978 | ₩76,978 | -0.19% | 500 |
|---|
| 2026.08.26 | ₩77,591 | ₩77,645 | ₩77,567 | ₩77,567 | -0.03% | 700 |
|---|
| 2026.08.25 | ₩77,433 | ₩77,433 | ₩77,433 | ₩77,433 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩77,662 | ₩77,662 | ₩77,662 | ₩77,662 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩77,638 | ₩77,694 | ₩77,638 | ₩77,694 | +0.07% | 500 |
|---|
| 2026.08.20 | ₩77,377 | ₩77,377 | ₩77,340 | ₩77,340 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩77,922 | ₩77,922 | ₩77,922 | ₩77,922 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩77,853 | ₩77,855 | ₩77,853 | ₩77,855 | +0.00% | 400 |
|---|
| 2026.08.17 | ₩78,161 | ₩78,275 | ₩78,152 | ₩78,152 | -0.01% | 900 |
|---|
| 2026.08.14 | ₩79,059 | ₩79,059 | ₩78,380 | ₩78,380 | -0.86% | 400 |
|---|
| 2026.08.13 | ₩78,268 | ₩78,369 | ₩78,268 | ₩78,309 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩77,544 | ₩77,849 | ₩77,543 | ₩77,849 | +0.39% | 900 |
|---|
| 2026.08.11 | ₩77,853 | ₩77,853 | ₩77,654 | ₩77,735 | -0.15% | 2천 |
|---|
| 2026.08.10 | ₩77,263 | ₩77,442 | ₩77,263 | ₩77,442 | +0.23% | 1.1천 |
|---|
| 2026.08.07 | ₩76,767 | ₩76,997 | ₩76,767 | ₩76,997 | +0.30% | 300 |
|---|
| 2026.08.06 | ₩77,015 | ₩77,015 | ₩76,603 | ₩76,603 | -0.53% | 1.8천 |
|---|
| 2026.08.05 | ₩77,397 | ₩77,397 | ₩77,004 | ₩77,004 | -0.51% | 900 |
|---|
| 2026.08.04 | ₩76,217 | ₩77,249 | ₩76,217 | ₩77,249 | +1.35% | 400 |
|---|
| 2026.08.03 | ₩76,284 | ₩76,472 | ₩76,109 | ₩76,472 | +0.25% | 700 |
|---|
| 2026.07.31 | ₩75,479 | ₩75,841 | ₩75,479 | ₩75,841 | +0.48% | 500 |
|---|
| 2026.07.30 | ₩75,479 | ₩76,096 | ₩75,479 | ₩76,096 | +0.82% | 3.7천 |
|---|
| 2026.07.29 | ₩76,954 | ₩76,954 | ₩76,463 | ₩76,463 | -0.64% | 700 |
|---|
| 2026.07.28 | ₩77,289 | ₩77,397 | ₩77,169 | ₩77,169 | -0.16% | 2.2천 |
|---|
| 2026.07.27 | ₩76,517 | ₩76,517 | ₩76,517 | ₩76,517 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩76,378 | ₩76,443 | ₩76,378 | ₩76,443 | +0.09% | 1.2천 |
|---|
| 2026.07.23 | ₩75,680 | ₩75,680 | ₩75,680 | ₩75,680 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩75,773 | ₩75,773 | ₩75,773 | ₩75,773 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩75,466 | ₩75,553 | ₩75,359 | ₩75,438 | -0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩75,519 | ₩75,519 | ₩75,443 | ₩75,443 | -0.10% | 700 |
|---|
| 2026.07.17 | ₩76,974 | ₩76,974 | ₩75,971 | ₩75,971 | -1.30% | 1.3천 |
|---|
| 2026.07.16 | ₩76,431 | ₩76,485 | ₩75,747 | ₩76,457 | +0.03% | 3.4천 |
|---|
| 2026.07.15 | ₩75,707 | ₩75,841 | ₩75,359 | ₩75,359 | -0.46% | 5.3천 |
|---|
| 2026.07.14 | ₩75,580 | ₩75,580 | ₩75,580 | ₩75,580 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩75,955 | ₩75,955 | ₩75,751 | ₩75,751 | -0.27% | 600 |
|---|
| 2026.07.10 | ₩75,654 | ₩75,654 | ₩75,562 | ₩75,562 | -0.12% | 900 |
|---|
| 2026.07.09 | ₩75,184 | ₩75,560 | ₩75,179 | ₩75,179 | -0.01% | 1.2천 |
|---|
| 2026.07.08 | ₩75,412 | ₩75,452 | ₩75,090 | ₩75,159 | -0.34% | 2.9천 |
|---|
| 2026.07.07 | ₩76,203 | ₩76,203 | ₩76,069 | ₩76,073 | -0.17% | 2천 |
|---|
| 2026.07.06 | ₩76,089 | ₩76,089 | ₩75,814 | ₩75,945 | -0.19% | 1.3천 |
|---|
| 2026.07.02 | ₩76,024 | ₩76,024 | ₩76,024 | ₩76,024 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩75,336 | ₩75,412 | ₩75,179 | ₩75,179 | -0.21% | 500 |
|---|
| 2026.06.30 | ₩75,337 | ₩75,337 | ₩75,085 | ₩75,085 | -0.33% | 600 |
|---|
| 2026.06.29 | ₩75,479 | ₩75,546 | ₩75,198 | ₩75,342 | -0.18% | 1.6천 |
|---|
| 2026.06.26 | ₩75,359 | ₩75,359 | ₩75,342 | ₩75,342 | -0.02% | 400 |
|---|
| 2026.06.25 | ₩74,688 | ₩75,046 | ₩74,688 | ₩75,046 | +0.48% | 1.3천 |
|---|
| 2026.06.24 | ₩74,499 | ₩74,506 | ₩74,499 | ₩74,506 | +0.01% | 200 |
|---|
| 2026.06.23 | ₩74,004 | ₩74,007 | ₩74,004 | ₩74,007 | +0.00% | 300 |
|---|
| 2026.06.22 | ₩73,924 | ₩73,924 | ₩73,723 | ₩73,787 | -0.19% | 5.4천 |
|---|
| 2026.06.18 | ₩73,656 | ₩73,656 | ₩73,607 | ₩73,607 | -0.07% | 400 |
|---|
| 2026.06.17 | ₩74,366 | ₩74,696 | ₩73,468 | ₩73,468 | -1.21% | 1.2천 |
|---|
| 2026.06.16 | ₩74,755 | ₩74,816 | ₩74,594 | ₩74,594 | -0.22% | 2천 |
|---|
| 2026.06.15 | ₩74,836 | ₩74,943 | ₩74,380 | ₩74,380 | -0.61% | 3.6천 |
|---|
| 2026.06.12 | ₩74,569 | ₩74,569 | ₩74,547 | ₩74,547 | -0.03% | 300 |
|---|
| 2026.06.11 | ₩73,481 | ₩74,161 | ₩73,481 | ₩74,161 | +0.93% | 400 |
|---|
| 2026.06.10 | ₩73,897 | ₩73,952 | ₩73,146 | ₩73,146 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩73,146 | ₩73,633 | ₩72,771 | ₩73,633 | +0.67% | 2천 |
|---|
| 2026.06.08 | ₩73,562 | ₩73,562 | ₩72,932 | ₩72,932 | -0.86% | 2.1천 |
|---|
| 2026.06.05 | ₩73,468 | ₩73,468 | ₩73,425 | ₩73,425 | -0.06% | 300 |
|---|
| 2026.06.04 | ₩73,421 | ₩73,615 | ₩73,374 | ₩73,615 | +0.26% | 7천 |
|---|
| 2026.06.03 | ₩72,999 | ₩72,999 | ₩72,881 | ₩72,881 | -0.16% | 200 |
|---|
| 2026.06.02 | ₩72,851 | ₩72,891 | ₩72,838 | ₩72,891 | +0.06% | 900 |
|---|
| 2026.06.01 | ₩72,583 | ₩72,583 | ₩72,547 | ₩72,547 | -0.05% | 700 |
|---|
| 2026.05.29 | ₩73,052 | ₩73,180 | ₩73,052 | ₩73,063 | +0.01% | 700 |
|---|
| 2026.05.28 | ₩73,311 | ₩73,311 | ₩73,311 | ₩73,311 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩73,066 | ₩73,186 | ₩73,066 | ₩73,106 | +0.06% | 700 |
|---|
| 2026.05.26 | ₩73,173 | ₩73,709 | ₩73,110 | ₩73,110 | -0.09% | 1.7천 |
|---|
| 2026.05.22 | ₩73,056 | ₩73,056 | ₩73,056 | ₩73,056 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩72,724 | ₩72,724 | ₩72,724 | ₩72,724 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩72,710 | ₩72,710 | ₩72,710 | ₩72,710 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩72,020 | ₩72,342 | ₩72,020 | ₩72,163 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩72,449 | ₩72,490 | ₩72,449 | ₩72,490 | +0.06% | 500 |
|---|
| 2026.05.15 | ₩71,914 | ₩71,914 | ₩71,914 | ₩71,914 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩72,720 | ₩72,720 | ₩72,720 | ₩72,720 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩72,167 | ₩72,292 | ₩72,167 | ₩72,292 | +0.17% | 400 |
|---|
| 2026.05.12 | ₩72,799 | ₩72,799 | ₩72,799 | ₩72,799 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩72,570 | ₩72,709 | ₩71,738 | ₩72,709 | +0.19% | 1.1천 |
|---|
| 2026.05.08 | ₩72,641 | ₩72,641 | ₩72,641 | ₩72,641 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩73,401 | ₩73,414 | ₩72,800 | ₩72,800 | -0.82% | 700 |
|---|
| 2026.05.06 | ₩73,817 | ₩73,817 | ₩73,736 | ₩73,736 | -0.11% | 1.7천 |
|---|
| 2026.05.05 | ₩73,723 | ₩73,723 | ₩73,723 | ₩73,723 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩73,374 | ₩73,374 | ₩73,314 | ₩73,314 | -0.08% | 400 |
|---|
| 2026.05.01 | ₩74,246 | ₩74,246 | ₩73,892 | ₩73,892 | -0.48% | 4.5천 |
|---|
| 2026.04.30 | ₩74,498 | ₩74,498 | ₩74,498 | ₩74,498 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩73,481 | ₩73,481 | ₩72,865 | ₩73,146 | -0.46% | 1.1천 |
|---|
| 2026.04.28 | ₩73,495 | ₩73,555 | ₩73,495 | ₩73,555 | +0.08% | 1.1천 |
|---|
| 2026.04.27 | ₩73,568 | ₩73,568 | ₩73,568 | ₩73,568 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩73,546 | ₩73,546 | ₩73,546 | ₩73,546 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩73,709 | ₩74,030 | ₩73,709 | ₩74,030 | +0.43% | 600 |
|---|
| 2026.04.22 | ₩73,493 | ₩73,493 | ₩73,493 | ₩73,493 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩73,723 | ₩73,817 | ₩73,709 | ₩73,719 | -0.01% | 1.3천 |
|---|
| 2026.04.20 | ₩73,830 | ₩74,259 | ₩73,830 | ₩74,121 | +0.39% | 2.4천 |
|---|
| 2026.04.17 | ₩73,964 | ₩73,964 | ₩73,904 | ₩73,904 | -0.08% | 1천 |
|---|
| 2026.04.16 | ₩73,401 | ₩73,401 | ₩73,396 | ₩73,396 | -0.01% | 1.9천 |
|---|
| 2026.04.15 | ₩73,374 | ₩73,374 | ₩73,126 | ₩73,126 | -0.34% | 500 |
|---|
| 2026.04.14 | ₩73,253 | ₩73,374 | ₩73,253 | ₩73,335 | +0.11% | 900 |
|---|
| 2026.04.13 | ₩72,663 | ₩73,263 | ₩72,663 | ₩73,263 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩72,822 | ₩72,822 | ₩72,822 | ₩72,822 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩73,508 | ₩73,508 | ₩73,286 | ₩73,286 | -0.30% | 200 |
|---|
| 2026.04.08 | ₩72,705 | ₩73,213 | ₩72,705 | ₩73,213 | +0.70% | 1.3천 |
|---|
| 2026.04.07 | ₩71,980 | ₩72,207 | ₩71,966 | ₩72,000 | +0.03% | 5.8천 |
|---|
| 2026.04.06 | ₩71,899 | ₩72,257 | ₩71,752 | ₩72,257 | +0.50% | 1.7천 |
|---|
| 2026.04.02 | ₩71,416 | ₩71,966 | ₩71,416 | ₩71,966 | +0.77% | 3.4천 |
|---|
| 2026.04.01 | ₩71,725 | ₩71,845 | ₩71,698 | ₩71,804 | +0.11% | 2천 |
|---|
| 2026.03.31 | ₩71,068 | ₩71,756 | ₩71,068 | ₩71,756 | +0.97% | 1.2천 |
|---|
| 2026.03.30 | ₩71,135 | ₩71,718 | ₩70,880 | ₩70,895 | -0.34% | 2.4천 |
|---|
| 2026.03.27 | ₩71,255 | ₩71,349 | ₩71,017 | ₩71,017 | -0.33% | 600 |
|---|
| 2026.03.26 | ₩71,845 | ₩71,845 | ₩71,454 | ₩71,454 | -0.54% | 200 |
|---|
| 2026.03.25 | ₩71,510 | ₩71,699 | ₩71,483 | ₩71,699 | +0.26% | 600 |
|---|
| 2026.03.24 | ₩70,887 | ₩71,443 | ₩70,887 | ₩71,245 | +0.51% | 1.4천 |
|---|
| 2026.03.23 | ₩70,773 | ₩71,457 | ₩70,773 | ₩71,002 | +0.32% | 1.5천 |
|---|
| 2026.03.20 | ₩70,585 | ₩70,585 | ₩70,089 | ₩70,089 | -0.70% | 800 |
|---|
| 2026.03.19 | ₩71,001 | ₩71,188 | ₩71,001 | ₩71,168 | +0.24% | 800 |
|---|
| 2026.03.18 | ₩71,993 | ₩71,993 | ₩71,309 | ₩71,309 | -0.95% | 700 |
|---|
| 2026.03.17 | ₩72,241 | ₩72,241 | ₩72,241 | ₩72,241 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩72,033 | ₩72,033 | ₩71,946 | ₩71,946 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩71,845 | ₩72,093 | ₩71,516 | ₩71,516 | -0.46% | 1.3천 |
|---|
| 2026.03.12 | ₩71,812 | ₩71,950 | ₩71,513 | ₩71,513 | -0.42% | 700 |
|---|
| 2026.03.11 | ₩72,328 | ₩72,328 | ₩72,127 | ₩72,234 | -0.13% | 1.4천 |
|---|
| 2026.03.10 | ₩72,472 | ₩72,472 | ₩72,472 | ₩72,472 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩72,395 | ₩73,052 | ₩72,368 | ₩73,052 | +0.91% | 1.8천 |
|---|
| 2026.03.06 | ₩72,905 | ₩73,064 | ₩72,905 | ₩73,064 | +0.22% | 1.1천 |
|---|
| 2026.03.05 | ₩74,393 | ₩74,393 | ₩73,897 | ₩73,910 | -0.65% | 900 |
|---|
| 2026.03.04 | ₩74,728 | ₩74,769 | ₩74,634 | ₩74,769 | +0.05% | 1.1천 |
|---|
| 2026.03.03 | ₩74,487 | ₩74,588 | ₩73,750 | ₩74,588 | +0.14% | 1.4천 |
|---|
| 2026.03.02 | ₩75,381 | ₩75,381 | ₩75,381 | ₩75,381 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩74,648 | ₩75,077 | ₩74,648 | ₩75,077 | +0.57% | 1.4천 |
|---|
| 2026.02.26 | ₩74,769 | ₩74,959 | ₩74,769 | ₩74,959 | +0.25% | 400 |
|---|
| 2026.02.25 | ₩74,185 | ₩74,546 | ₩74,185 | ₩74,546 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩74,388 | ₩74,842 | ₩74,388 | ₩74,842 | +0.61% | 1.1천 |
|---|
| 2026.02.23 | ₩75,003 | ₩75,003 | ₩74,364 | ₩74,364 | -0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩74,567 | ₩75,102 | ₩74,567 | ₩75,102 | +0.72% | 1.5천 |
|---|
| 2026.02.19 | ₩74,970 | ₩74,970 | ₩74,661 | ₩74,830 | -0.19% | 1.6천 |
|---|
| 2026.02.18 | ₩74,862 | ₩74,862 | ₩74,834 | ₩74,853 | -0.01% | 700 |
|---|
| 2026.02.17 | ₩74,769 | ₩74,970 | ₩74,423 | ₩74,602 | -0.22% | 1.6천 |
|---|
| 2026.02.13 | ₩74,179 | ₩74,813 | ₩74,179 | ₩74,813 | +0.86% | 1천 |
|---|
| 2026.02.12 | ₩74,480 | ₩74,480 | ₩74,195 | ₩74,195 | -0.38% | 700 |
|---|
| 2026.02.11 | ₩74,997 | ₩74,997 | ₩74,789 | ₩74,876 | -0.16% | 1.3천 |
|---|
| 2026.02.10 | ₩74,286 | ₩74,742 | ₩74,286 | ₩74,716 | +0.58% | 800 |
|---|
| 2026.02.09 | ₩74,366 | ₩74,390 | ₩74,246 | ₩74,390 | +0.03% | 1.4천 |
|---|
| 2026.02.06 | ₩74,054 | ₩74,420 | ₩74,054 | ₩74,420 | +0.49% | 1천 |
|---|
| 2026.02.05 | ₩72,972 | ₩72,977 | ₩72,972 | ₩72,977 | +0.01% | 400 |
|---|
| 2026.02.04 | ₩72,717 | ₩73,654 | ₩72,717 | ₩73,654 | +1.29% | 1.8천 |
|---|
| 2026.02.03 | ₩72,484 | ₩72,484 | ₩72,484 | ₩72,484 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩71,819 | ₩71,848 | ₩71,819 | ₩71,848 | +0.04% | 1.8천 |
|---|
| 2026.01.30 | ₩71,135 | ₩71,711 | ₩71,135 | ₩71,711 | +0.81% | 1.1천 |
|---|
| 2026.01.29 | ₩71,939 | ₩71,939 | ₩71,698 | ₩71,738 | -0.28% | 500 |
|---|
| 2026.01.28 | ₩71,685 | ₩71,685 | ₩71,643 | ₩71,643 | -0.06% | 300 |
|---|
| 2026.01.27 | ₩71,993 | ₩72,080 | ₩71,792 | ₩71,939 | -0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩72,073 | ₩72,100 | ₩71,993 | ₩71,993 | -0.11% | 1.3천 |
|---|
| 2026.01.23 | ₩71,919 | ₩71,919 | ₩71,868 | ₩71,868 | -0.07% | 500 |
|---|
| 2026.01.22 | ₩72,409 | ₩72,476 | ₩72,226 | ₩72,226 | -0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩71,604 | ₩72,395 | ₩71,604 | ₩72,372 | +1.07% | 2천 |
|---|
| 2026.01.20 | ₩71,537 | ₩71,624 | ₩71,148 | ₩71,203 | -0.47% | 4.3천 |
|---|
| 2026.01.16 | ₩72,194 | ₩72,288 | ₩72,194 | ₩72,254 | +0.08% | 1.1천 |
|---|
| 2026.01.15 | ₩71,792 | ₩72,338 | ₩71,792 | ₩72,300 | +0.71% | 2.7천 |
|---|
| 2026.01.14 | ₩71,888 | ₩71,888 | ₩71,888 | ₩71,888 | 0.00% | 500 |
|---|
| 2026.01.13 | ₩71,336 | ₩71,442 | ₩71,336 | ₩71,442 | +0.15% | 500 |
|---|
| 2026.01.12 | ₩71,229 | ₩71,310 | ₩71,229 | ₩71,310 | +0.11% | 1천 |
|---|
| 2026.01.09 | ₩70,786 | ₩71,218 | ₩70,786 | ₩71,218 | +0.61% | 900 |
|---|
| 2026.01.08 | ₩70,290 | ₩70,692 | ₩70,290 | ₩70,577 | +0.41% | 1.2천 |
|---|
| 2026.01.07 | ₩70,665 | ₩70,665 | ₩69,634 | ₩69,634 | -1.46% | 1.9천 |
|---|
| 2026.01.06 | ₩70,075 | ₩70,625 | ₩70,035 | ₩70,598 | +0.75% | 2.1천 |
|---|
| 2026.01.05 | ₩69,847 | ₩70,250 | ₩69,633 | ₩70,147 | +0.43% | 3.8천 |
|---|
| 2026.01.02 | ₩68,991 | ₩69,477 | ₩68,991 | ₩69,477 | +0.71% | 4.7천 |
|---|
| 2025.12.31 | ₩69,472 | ₩69,472 | ₩68,895 | ₩68,909 | -0.81% | 3.2천 |
|---|
| 2025.12.30 | ₩69,539 | ₩69,566 | ₩69,469 | ₩69,469 | -0.10% | 900 |
|---|
| 2025.12.29 | ₩70,652 | ₩70,652 | ₩70,558 | ₩70,606 | -0.06% | 800 |
|---|
| 2025.12.26 | ₩70,424 | ₩70,695 | ₩70,424 | ₩70,695 | +0.38% | 400 |
|---|
| 2025.12.24 | ₩70,551 | ₩70,770 | ₩70,551 | ₩70,770 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩70,531 | ₩70,531 | ₩70,531 | ₩70,531 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩70,210 | ₩70,679 | ₩70,210 | ₩70,627 | +0.59% | 1.4천 |
|---|
| 2025.12.19 | ₩70,142 | ₩70,256 | ₩70,114 | ₩70,114 | -0.04% | 600 |
|---|
| 2025.12.18 | ₩70,113 | ₩70,113 | ₩70,113 | ₩70,113 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩70,424 | ₩70,424 | ₩70,129 | ₩70,129 | -0.42% | 400 |
|---|
| 2025.12.16 | ₩70,732 | ₩70,732 | ₩70,156 | ₩70,192 | -0.76% | 1.1천 |
|---|
| 2025.12.15 | ₩71,162 | ₩71,162 | ₩70,451 | ₩70,757 | -0.57% | 1.5천 |
|---|
| 2025.12.12 | ₩70,736 | ₩70,736 | ₩70,736 | ₩70,736 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩71,027 | ₩71,027 | ₩70,989 | ₩70,989 | -0.05% | 600 |
|---|
| 2025.12.10 | ₩69,821 | ₩70,598 | ₩69,821 | ₩70,542 | +1.03% | 1.1천 |
|---|
| 2025.12.09 | ₩69,794 | ₩70,038 | ₩69,611 | ₩69,611 | -0.26% | 900 |
|---|
| 2025.12.08 | ₩69,928 | ₩69,928 | ₩69,864 | ₩69,864 | -0.09% | 400 |
|---|
| 2025.12.05 | ₩70,492 | ₩70,492 | ₩70,492 | ₩70,492 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩70,679 | ₩70,679 | ₩70,554 | ₩70,554 | -0.18% | 400 |
|---|
| 2025.12.03 | ₩70,008 | ₩70,551 | ₩70,008 | ₩70,551 | +0.78% | 400 |
|---|
| 2025.12.02 | ₩70,411 | ₩70,411 | ₩69,905 | ₩69,905 | -0.72% | 1.2천 |
|---|
| 2025.12.01 | ₩70,344 | ₩70,675 | ₩70,252 | ₩70,252 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩70,411 | ₩70,853 | ₩70,361 | ₩70,672 | +0.37% | 3천 |
|---|
| 2025.11.26 | ₩70,357 | ₩70,357 | ₩70,324 | ₩70,324 | -0.05% | 500 |
|---|
| 2025.11.25 | ₩68,936 | ₩69,696 | ₩68,936 | ₩69,696 | +1.10% | 1.5천 |
|---|
| 2025.11.24 | ₩68,292 | ₩68,749 | ₩68,171 | ₩68,749 | +0.67% | 1.7천 |
|---|
| 2025.11.21 | ₩67,839 | ₩68,842 | ₩67,839 | ₩68,513 | +0.99% | 1.2천 |
|---|
| 2025.11.20 | ₩67,329 | ₩67,329 | ₩67,329 | ₩67,329 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩67,984 | ₩67,984 | ₩67,648 | ₩67,848 | -0.20% | 9.3천 |
|---|
| 2025.11.18 | ₩67,850 | ₩68,426 | ₩67,850 | ₩68,200 | +0.52% | 3.9천 |
|---|
| 2025.11.17 | ₩68,708 | ₩68,708 | ₩68,021 | ₩68,021 | -1.00% | 1천 |
|---|
| 2025.11.14 | ₩68,493 | ₩69,070 | ₩68,493 | ₩68,903 | +0.60% | 1.5천 |
|---|
| 2025.11.13 | ₩69,425 | ₩69,425 | ₩68,924 | ₩68,924 | -0.72% | 600 |
|---|
| 2025.11.12 | ₩69,955 | ₩69,955 | ₩69,689 | ₩69,689 | -0.38% | 500 |
|---|
| 2025.11.11 | ₩69,137 | ₩69,780 | ₩69,137 | ₩69,638 | +0.73% | 3.6천 |
|---|
| 2025.11.10 | ₩68,946 | ₩69,150 | ₩68,946 | ₩69,150 | +0.30% | 600 |
|---|
| 2025.11.07 | ₩68,051 | ₩68,828 | ₩68,051 | ₩68,828 | +1.14% | 500 |
|---|
| 2025.11.06 | ₩68,460 | ₩68,460 | ₩68,118 | ₩68,131 | -0.48% | 4.5천 |
|---|
| 2025.11.05 | ₩67,890 | ₩68,682 | ₩67,890 | ₩68,517 | +0.92% | 4천 |
|---|
| 2025.11.04 | ₩67,943 | ₩68,323 | ₩67,943 | ₩68,312 | +0.54% | 800 |
|---|
| 2025.11.03 | ₩67,943 | ₩68,547 | ₩67,943 | ₩68,547 | +0.89% | 1.3천 |
|---|
| 2025.10.31 | ₩68,507 | ₩68,989 | ₩68,507 | ₩68,855 | +0.51% | 1.3천 |
|---|
| 2025.10.30 | ₩69,097 | ₩69,097 | ₩68,466 | ₩68,466 | -0.91% | 3천 |
|---|
| 2025.10.29 | ₩69,593 | ₩69,593 | ₩68,802 | ₩68,858 | -1.06% | 1천 |
|---|
| 2025.10.28 | ₩70,196 | ₩70,196 | ₩69,617 | ₩69,617 | -0.83% | 2천 |
|---|
| 2025.10.27 | ₩70,934 | ₩70,934 | ₩70,263 | ₩70,356 | -0.81% | 1.4천 |
|---|
| 2025.10.24 | ₩70,344 | ₩70,344 | ₩70,079 | ₩70,079 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩69,841 | ₩70,062 | ₩69,526 | ₩69,894 | +0.08% | 4.8천 |
|---|
| 2025.10.22 | ₩70,089 | ₩70,089 | ₩69,662 | ₩69,662 | -0.61% | 4.6천 |
|---|
| 2025.10.21 | ₩69,821 | ₩70,201 | ₩69,821 | ₩69,970 | +0.21% | 2.9천 |
|---|
| 2025.10.20 | ₩69,512 | ₩69,827 | ₩69,512 | ₩69,827 | +0.45% | 1.5천 |
|---|
| 2025.10.17 | ₩69,150 | ₩69,190 | ₩69,129 | ₩69,129 | -0.03% | 900 |
|---|
| 2025.10.16 | ₩69,633 | ₩69,633 | ₩68,828 | ₩68,828 | -1.16% | 2.2천 |
|---|
| 2025.10.15 | ₩69,861 | ₩69,861 | ₩69,365 | ₩69,552 | -0.44% | 1.7천 |
|---|
| 2025.10.14 | ₩68,482 | ₩69,587 | ₩68,482 | ₩69,587 | +1.61% | 900 |
|---|
| 2025.10.13 | ₩68,721 | ₩68,949 | ₩68,547 | ₩68,820 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩69,552 | ₩69,552 | ₩68,275 | ₩68,275 | -1.84% | 1.4천 |
|---|