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 | ₩73,358 | ₩73,358 | ₩73,358 | ₩73,358 | 0.00% | 100 |
| 2026.10.08 | ₩73,132 | ₩73,132 | ₩73,132 | ₩73,132 | 0.00% | 100 |
| 2026.10.07 | ₩72,517 | ₩72,517 | ₩72,517 | ₩72,517 | 0.00% | 100 |
| 2026.10.06 | ₩73,208 | ₩73,208 | ₩73,208 | ₩73,208 | 0.00% | 200 |
| 2026.10.05 | ₩72,656 | ₩72,656 | ₩72,652 | ₩72,652 | -0.01% | 200 |
| 2026.10.02 | ₩72,260 | ₩72,260 | ₩72,260 | ₩72,260 | 0.00% | 200 |
| 2026.10.01 | ₩71,948 | ₩71,948 | ₩71,948 | ₩71,948 | 0.00% | 200 |
| 2026.09.30 | ₩72,048 | ₩72,048 | ₩71,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,666 |
| -0.53% |
| 300 |
| 2026.09.29 | ₩72,296 | ₩72,369 | ₩72,108 | ₩72,186 | -0.15% | 1천 |
|---|
| 2026.09.28 | ₩72,643 | ₩72,643 | ₩72,420 | ₩72,420 | -0.31% | 1.2천 |
|---|
| 2026.09.25 | ₩72,643 | ₩72,857 | ₩72,643 | ₩72,844 | +0.28% | 400 |
|---|
| 2026.09.24 | ₩72,590 | ₩72,750 | ₩72,590 | ₩72,734 | +0.20% | 800 |
|---|
| 2026.09.23 | ₩73,138 | ₩73,138 | ₩73,017 | ₩73,020 | -0.16% | 900 |
|---|
| 2026.09.22 | ₩73,512 | ₩73,632 | ₩73,512 | ₩73,559 | +0.06% | 1천 |
|---|
| 2026.09.21 | ₩73,579 | ₩73,579 | ₩73,462 | ₩73,462 | -0.16% | 500 |
|---|
| 2026.09.18 | ₩73,605 | ₩73,605 | ₩73,537 | ₩73,537 | -0.09% | 200 |
|---|
| 2026.09.17 | ₩73,886 | ₩73,957 | ₩73,886 | ₩73,957 | +0.10% | 1천 |
|---|
| 2026.09.16 | ₩74,247 | ₩74,247 | ₩73,619 | ₩73,619 | -0.85% | 700 |
|---|
| 2026.09.15 | ₩74,448 | ₩74,448 | ₩74,382 | ₩74,382 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩74,848 | ₩74,848 | ₩74,780 | ₩74,780 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩75,129 | ₩75,129 | ₩75,009 | ₩75,010 | -0.16% | 700 |
|---|
| 2026.09.10 | ₩74,641 | ₩74,641 | ₩74,641 | ₩74,641 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩75,497 | ₩75,497 | ₩75,171 | ₩75,171 | -0.43% | 2.1천 |
|---|
| 2026.09.08 | ₩76,091 | ₩76,091 | ₩75,911 | ₩75,911 | -0.24% | 200 |
|---|
| 2026.09.04 | ₩76,526 | ₩76,526 | ₩76,526 | ₩76,526 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩76,412 | ₩76,741 | ₩76,372 | ₩76,741 | +0.43% | 800 |
|---|
| 2026.09.02 | ₩75,864 | ₩76,198 | ₩75,864 | ₩76,128 | +0.35% | 700 |
|---|
| 2026.09.01 | ₩76,011 | ₩76,058 | ₩75,691 | ₩75,695 | -0.42% | 1.1천 |
|---|
| 2026.08.31 | ₩76,345 | ₩76,345 | ₩76,145 | ₩76,251 | -0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩76,853 | ₩76,853 | ₩76,345 | ₩76,466 | -0.50% | 1.9천 |
|---|
| 2026.08.27 | ₩76,880 | ₩76,880 | ₩76,730 | ₩76,730 | -0.19% | 500 |
|---|
| 2026.08.26 | ₩77,341 | ₩77,395 | ₩77,317 | ₩77,317 | -0.03% | 700 |
|---|
| 2026.08.25 | ₩77,183 | ₩77,183 | ₩77,183 | ₩77,183 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩77,412 | ₩77,412 | ₩77,412 | ₩77,412 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩77,388 | ₩77,444 | ₩77,388 | ₩77,444 | +0.07% | 500 |
|---|
| 2026.08.20 | ₩77,127 | ₩77,127 | ₩77,091 | ₩77,091 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩77,671 | ₩77,671 | ₩77,671 | ₩77,671 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩77,602 | ₩77,605 | ₩77,602 | ₩77,605 | +0.00% | 400 |
|---|
| 2026.08.17 | ₩77,909 | ₩78,023 | ₩77,900 | ₩77,900 | -0.01% | 900 |
|---|
| 2026.08.14 | ₩78,805 | ₩78,805 | ₩78,127 | ₩78,127 | -0.86% | 400 |
|---|
| 2026.08.13 | ₩78,016 | ₩78,116 | ₩78,016 | ₩78,056 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩77,294 | ₩77,598 | ₩77,293 | ₩77,598 | +0.39% | 900 |
|---|
| 2026.08.11 | ₩77,602 | ₩77,602 | ₩77,404 | ₩77,484 | -0.15% | 2천 |
|---|
| 2026.08.10 | ₩77,014 | ₩77,193 | ₩77,014 | ₩77,193 | +0.23% | 1.1천 |
|---|
| 2026.08.07 | ₩76,519 | ₩76,749 | ₩76,519 | ₩76,749 | +0.30% | 300 |
|---|
| 2026.08.06 | ₩76,766 | ₩76,766 | ₩76,356 | ₩76,356 | -0.53% | 1.8천 |
|---|
| 2026.08.05 | ₩77,147 | ₩77,147 | ₩76,756 | ₩76,756 | -0.51% | 900 |
|---|
| 2026.08.04 | ₩75,971 | ₩77,000 | ₩75,971 | ₩77,000 | +1.35% | 400 |
|---|
| 2026.08.03 | ₩76,038 | ₩76,225 | ₩75,864 | ₩76,225 | +0.25% | 700 |
|---|
| 2026.07.31 | ₩75,236 | ₩75,597 | ₩75,236 | ₩75,597 | +0.48% | 500 |
|---|
| 2026.07.30 | ₩75,236 | ₩75,851 | ₩75,236 | ₩75,851 | +0.82% | 3.7천 |
|---|
| 2026.07.29 | ₩76,706 | ₩76,706 | ₩76,217 | ₩76,217 | -0.64% | 700 |
|---|
| 2026.07.28 | ₩77,040 | ₩77,147 | ₩76,920 | ₩76,920 | -0.16% | 2.2천 |
|---|
| 2026.07.27 | ₩76,271 | ₩76,271 | ₩76,271 | ₩76,271 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩76,132 | ₩76,197 | ₩76,132 | ₩76,197 | +0.09% | 1.2천 |
|---|
| 2026.07.23 | ₩75,437 | ₩75,437 | ₩75,437 | ₩75,437 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩75,529 | ₩75,529 | ₩75,529 | ₩75,529 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩75,223 | ₩75,310 | ₩75,116 | ₩75,195 | -0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩75,276 | ₩75,276 | ₩75,200 | ₩75,200 | -0.10% | 700 |
|---|
| 2026.07.17 | ₩76,726 | ₩76,726 | ₩75,727 | ₩75,727 | -1.30% | 1.3천 |
|---|
| 2026.07.16 | ₩76,185 | ₩76,239 | ₩75,503 | ₩76,210 | +0.03% | 3.4천 |
|---|
| 2026.07.15 | ₩75,463 | ₩75,597 | ₩75,116 | ₩75,116 | -0.46% | 5.3천 |
|---|
| 2026.07.14 | ₩75,336 | ₩75,336 | ₩75,336 | ₩75,336 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩75,711 | ₩75,711 | ₩75,507 | ₩75,507 | -0.27% | 600 |
|---|
| 2026.07.10 | ₩75,410 | ₩75,410 | ₩75,319 | ₩75,319 | -0.12% | 900 |
|---|
| 2026.07.09 | ₩74,942 | ₩75,316 | ₩74,937 | ₩74,937 | -0.01% | 1.2천 |
|---|
| 2026.07.08 | ₩75,169 | ₩75,209 | ₩74,848 | ₩74,917 | -0.34% | 2.9천 |
|---|
| 2026.07.07 | ₩75,958 | ₩75,958 | ₩75,824 | ₩75,828 | -0.17% | 2천 |
|---|
| 2026.07.06 | ₩75,844 | ₩75,844 | ₩75,570 | ₩75,700 | -0.19% | 1.3천 |
|---|
| 2026.07.02 | ₩75,779 | ₩75,779 | ₩75,779 | ₩75,779 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩75,093 | ₩75,169 | ₩74,937 | ₩74,937 | -0.21% | 500 |
|---|
| 2026.06.30 | ₩75,094 | ₩75,094 | ₩74,843 | ₩74,843 | -0.33% | 600 |
|---|
| 2026.06.29 | ₩75,236 | ₩75,303 | ₩74,955 | ₩75,100 | -0.18% | 1.6천 |
|---|
| 2026.06.26 | ₩75,116 | ₩75,116 | ₩75,100 | ₩75,100 | -0.02% | 400 |
|---|
| 2026.06.25 | ₩74,448 | ₩74,804 | ₩74,448 | ₩74,804 | +0.48% | 1.3천 |
|---|
| 2026.06.24 | ₩74,259 | ₩74,266 | ₩74,259 | ₩74,266 | +0.01% | 200 |
|---|
| 2026.06.23 | ₩73,766 | ₩73,769 | ₩73,766 | ₩73,769 | +0.00% | 300 |
|---|
| 2026.06.22 | ₩73,686 | ₩73,686 | ₩73,485 | ₩73,549 | -0.19% | 5.4천 |
|---|
| 2026.06.18 | ₩73,418 | ₩73,418 | ₩73,370 | ₩73,370 | -0.07% | 400 |
|---|
| 2026.06.17 | ₩74,127 | ₩74,456 | ₩73,231 | ₩73,231 | -1.21% | 1.2천 |
|---|
| 2026.06.16 | ₩74,514 | ₩74,574 | ₩74,354 | ₩74,354 | -0.22% | 2천 |
|---|
| 2026.06.15 | ₩74,595 | ₩74,701 | ₩74,140 | ₩74,140 | -0.61% | 3.6천 |
|---|
| 2026.06.12 | ₩74,329 | ₩74,329 | ₩74,307 | ₩74,307 | -0.03% | 300 |
|---|
| 2026.06.11 | ₩73,245 | ₩73,922 | ₩73,245 | ₩73,922 | +0.93% | 400 |
|---|
| 2026.06.10 | ₩73,659 | ₩73,714 | ₩72,910 | ₩72,910 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩72,910 | ₩73,396 | ₩72,536 | ₩73,396 | +0.67% | 2천 |
|---|
| 2026.06.08 | ₩73,325 | ₩73,325 | ₩72,697 | ₩72,697 | -0.86% | 2.1천 |
|---|
| 2026.06.05 | ₩73,231 | ₩73,231 | ₩73,188 | ₩73,188 | -0.06% | 300 |
|---|
| 2026.06.04 | ₩73,184 | ₩73,378 | ₩73,138 | ₩73,378 | +0.26% | 7천 |
|---|
| 2026.06.03 | ₩72,763 | ₩72,763 | ₩72,646 | ₩72,646 | -0.16% | 200 |
|---|
| 2026.06.02 | ₩72,616 | ₩72,656 | ₩72,603 | ₩72,656 | +0.06% | 900 |
|---|
| 2026.06.01 | ₩72,349 | ₩72,349 | ₩72,313 | ₩72,313 | -0.05% | 700 |
|---|
| 2026.05.29 | ₩72,817 | ₩72,944 | ₩72,817 | ₩72,828 | +0.01% | 700 |
|---|
| 2026.05.28 | ₩73,075 | ₩73,075 | ₩73,075 | ₩73,075 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩72,830 | ₩72,951 | ₩72,830 | ₩72,870 | +0.06% | 700 |
|---|
| 2026.05.26 | ₩72,937 | ₩73,472 | ₩72,874 | ₩72,874 | -0.09% | 1.7천 |
|---|
| 2026.05.22 | ₩72,821 | ₩72,821 | ₩72,821 | ₩72,821 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩72,489 | ₩72,489 | ₩72,489 | ₩72,489 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩72,476 | ₩72,476 | ₩72,476 | ₩72,476 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩71,788 | ₩72,108 | ₩71,788 | ₩71,931 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩72,215 | ₩72,257 | ₩72,215 | ₩72,257 | +0.06% | 500 |
|---|
| 2026.05.15 | ₩71,682 | ₩71,682 | ₩71,682 | ₩71,682 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩72,485 | ₩72,485 | ₩72,485 | ₩72,485 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,935 | ₩72,059 | ₩71,935 | ₩72,059 | +0.17% | 400 |
|---|
| 2026.05.12 | ₩72,564 | ₩72,564 | ₩72,564 | ₩72,564 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩72,336 | ₩72,475 | ₩71,507 | ₩72,475 | +0.19% | 1.1천 |
|---|
| 2026.05.08 | ₩72,407 | ₩72,407 | ₩72,407 | ₩72,407 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩73,164 | ₩73,178 | ₩72,566 | ₩72,566 | -0.82% | 700 |
|---|
| 2026.05.06 | ₩73,579 | ₩73,579 | ₩73,499 | ₩73,499 | -0.11% | 1.7천 |
|---|
| 2026.05.05 | ₩73,485 | ₩73,485 | ₩73,485 | ₩73,485 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩73,138 | ₩73,138 | ₩73,078 | ₩73,078 | -0.08% | 400 |
|---|
| 2026.05.01 | ₩74,006 | ₩74,006 | ₩73,654 | ₩73,654 | -0.48% | 4.5천 |
|---|
| 2026.04.30 | ₩74,258 | ₩74,258 | ₩74,258 | ₩74,258 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩73,245 | ₩73,245 | ₩72,630 | ₩72,910 | -0.46% | 1.1천 |
|---|
| 2026.04.28 | ₩73,258 | ₩73,318 | ₩73,258 | ₩73,318 | +0.08% | 1.1천 |
|---|
| 2026.04.27 | ₩73,331 | ₩73,331 | ₩73,331 | ₩73,331 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩73,309 | ₩73,309 | ₩73,309 | ₩73,309 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩73,472 | ₩73,791 | ₩73,472 | ₩73,791 | +0.43% | 600 |
|---|
| 2026.04.22 | ₩73,257 | ₩73,257 | ₩73,257 | ₩73,257 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩73,485 | ₩73,579 | ₩73,472 | ₩73,481 | -0.01% | 1.3천 |
|---|
| 2026.04.20 | ₩73,592 | ₩74,020 | ₩73,592 | ₩73,882 | +0.39% | 2.4천 |
|---|
| 2026.04.17 | ₩73,726 | ₩73,726 | ₩73,666 | ₩73,666 | -0.08% | 1천 |
|---|
| 2026.04.16 | ₩73,164 | ₩73,164 | ₩73,159 | ₩73,159 | -0.01% | 1.9천 |
|---|
| 2026.04.15 | ₩73,138 | ₩73,138 | ₩72,890 | ₩72,890 | -0.34% | 500 |
|---|
| 2026.04.14 | ₩73,017 | ₩73,138 | ₩73,017 | ₩73,099 | +0.11% | 900 |
|---|
| 2026.04.13 | ₩72,429 | ₩73,027 | ₩72,429 | ₩73,027 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩72,587 | ₩72,587 | ₩72,587 | ₩72,587 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩73,271 | ₩73,271 | ₩73,049 | ₩73,049 | -0.30% | 200 |
|---|
| 2026.04.08 | ₩72,471 | ₩72,977 | ₩72,471 | ₩72,977 | +0.70% | 1.3천 |
|---|
| 2026.04.07 | ₩71,748 | ₩71,975 | ₩71,734 | ₩71,768 | +0.03% | 5.8천 |
|---|
| 2026.04.06 | ₩71,667 | ₩72,024 | ₩71,520 | ₩72,024 | +0.50% | 1.7천 |
|---|
| 2026.04.02 | ₩71,186 | ₩71,734 | ₩71,186 | ₩71,734 | +0.77% | 3.4천 |
|---|
| 2026.04.01 | ₩71,494 | ₩71,614 | ₩71,467 | ₩71,573 | +0.11% | 2천 |
|---|
| 2026.03.31 | ₩70,839 | ₩71,524 | ₩70,839 | ₩71,524 | +0.97% | 1.2천 |
|---|
| 2026.03.30 | ₩70,906 | ₩71,487 | ₩70,652 | ₩70,666 | -0.34% | 2.4천 |
|---|
| 2026.03.27 | ₩71,026 | ₩71,119 | ₩70,788 | ₩70,788 | -0.33% | 600 |
|---|
| 2026.03.26 | ₩71,614 | ₩71,614 | ₩71,224 | ₩71,224 | -0.54% | 200 |
|---|
| 2026.03.25 | ₩71,280 | ₩71,468 | ₩71,253 | ₩71,468 | +0.26% | 600 |
|---|
| 2026.03.24 | ₩70,658 | ₩71,213 | ₩70,658 | ₩71,015 | +0.51% | 1.4천 |
|---|
| 2026.03.23 | ₩70,545 | ₩71,226 | ₩70,545 | ₩70,773 | +0.32% | 1.5천 |
|---|
| 2026.03.20 | ₩70,358 | ₩70,358 | ₩69,863 | ₩69,863 | -0.70% | 800 |
|---|
| 2026.03.19 | ₩70,772 | ₩70,959 | ₩70,772 | ₩70,939 | +0.24% | 800 |
|---|
| 2026.03.18 | ₩71,761 | ₩71,761 | ₩71,079 | ₩71,079 | -0.95% | 700 |
|---|
| 2026.03.17 | ₩72,008 | ₩72,008 | ₩72,008 | ₩72,008 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩71,801 | ₩71,801 | ₩71,714 | ₩71,714 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩71,614 | ₩71,861 | ₩71,285 | ₩71,285 | -0.46% | 1.3천 |
|---|
| 2026.03.12 | ₩71,581 | ₩71,718 | ₩71,282 | ₩71,282 | -0.42% | 700 |
|---|
| 2026.03.11 | ₩72,095 | ₩72,095 | ₩71,895 | ₩72,002 | -0.13% | 1.4천 |
|---|
| 2026.03.10 | ₩72,238 | ₩72,238 | ₩72,238 | ₩72,238 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩72,162 | ₩72,817 | ₩72,135 | ₩72,817 | +0.91% | 1.8천 |
|---|
| 2026.03.06 | ₩72,670 | ₩72,829 | ₩72,670 | ₩72,829 | +0.22% | 1.1천 |
|---|
| 2026.03.05 | ₩74,153 | ₩74,153 | ₩73,659 | ₩73,672 | -0.65% | 900 |
|---|
| 2026.03.04 | ₩74,488 | ₩74,528 | ₩74,394 | ₩74,528 | +0.05% | 1.1천 |
|---|
| 2026.03.03 | ₩74,247 | ₩74,347 | ₩73,512 | ₩74,347 | +0.14% | 1.4천 |
|---|
| 2026.03.02 | ₩75,139 | ₩75,139 | ₩75,139 | ₩75,139 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩74,407 | ₩74,835 | ₩74,407 | ₩74,835 | +0.57% | 1.4천 |
|---|
| 2026.02.26 | ₩74,528 | ₩74,717 | ₩74,528 | ₩74,717 | +0.25% | 400 |
|---|
| 2026.02.25 | ₩73,946 | ₩74,306 | ₩73,946 | ₩74,306 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩74,148 | ₩74,601 | ₩74,148 | ₩74,601 | +0.61% | 1.1천 |
|---|
| 2026.02.23 | ₩74,762 | ₩74,762 | ₩74,124 | ₩74,124 | -0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩74,327 | ₩74,861 | ₩74,327 | ₩74,861 | +0.72% | 1.5천 |
|---|
| 2026.02.19 | ₩74,728 | ₩74,728 | ₩74,421 | ₩74,589 | -0.19% | 1.6천 |
|---|
| 2026.02.18 | ₩74,621 | ₩74,621 | ₩74,593 | ₩74,612 | -0.01% | 700 |
|---|
| 2026.02.17 | ₩74,528 | ₩74,728 | ₩74,183 | ₩74,362 | -0.22% | 1.6천 |
|---|
| 2026.02.13 | ₩73,940 | ₩74,572 | ₩73,940 | ₩74,572 | +0.86% | 1천 |
|---|
| 2026.02.12 | ₩74,240 | ₩74,240 | ₩73,956 | ₩73,956 | -0.38% | 700 |
|---|
| 2026.02.11 | ₩74,755 | ₩74,755 | ₩74,548 | ₩74,635 | -0.16% | 1.3천 |
|---|
| 2026.02.10 | ₩74,047 | ₩74,501 | ₩74,047 | ₩74,476 | +0.58% | 800 |
|---|
| 2026.02.09 | ₩74,127 | ₩74,151 | ₩74,006 | ₩74,151 | +0.03% | 1.4천 |
|---|
| 2026.02.06 | ₩73,815 | ₩74,180 | ₩73,815 | ₩74,180 | +0.49% | 1천 |
|---|
| 2026.02.05 | ₩72,737 | ₩72,742 | ₩72,737 | ₩72,742 | +0.01% | 400 |
|---|
| 2026.02.04 | ₩72,483 | ₩73,417 | ₩72,483 | ₩73,417 | +1.29% | 1.8천 |
|---|
| 2026.02.03 | ₩72,250 | ₩72,250 | ₩72,250 | ₩72,250 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩71,587 | ₩71,617 | ₩71,587 | ₩71,617 | +0.04% | 1.8천 |
|---|
| 2026.01.30 | ₩70,906 | ₩71,480 | ₩70,906 | ₩71,480 | +0.81% | 1.1천 |
|---|
| 2026.01.29 | ₩71,708 | ₩71,708 | ₩71,467 | ₩71,507 | -0.28% | 500 |
|---|
| 2026.01.28 | ₩71,454 | ₩71,454 | ₩71,412 | ₩71,412 | -0.06% | 300 |
|---|
| 2026.01.27 | ₩71,761 | ₩71,848 | ₩71,560 | ₩71,708 | -0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩71,841 | ₩71,868 | ₩71,761 | ₩71,761 | -0.11% | 1.3천 |
|---|
| 2026.01.23 | ₩71,687 | ₩71,687 | ₩71,637 | ₩71,637 | -0.07% | 500 |
|---|
| 2026.01.22 | ₩72,175 | ₩72,242 | ₩71,994 | ₩71,994 | -0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩71,373 | ₩72,162 | ₩71,373 | ₩72,139 | +1.07% | 2천 |
|---|
| 2026.01.20 | ₩71,307 | ₩71,393 | ₩70,919 | ₩70,974 | -0.47% | 4.3천 |
|---|
| 2026.01.16 | ₩71,961 | ₩72,055 | ₩71,961 | ₩72,022 | +0.08% | 1.1천 |
|---|
| 2026.01.15 | ₩71,560 | ₩72,104 | ₩71,560 | ₩72,067 | +0.71% | 2.7천 |
|---|
| 2026.01.14 | ₩71,657 | ₩71,657 | ₩71,657 | ₩71,657 | 0.00% | 500 |
|---|
| 2026.01.13 | ₩71,106 | ₩71,212 | ₩71,106 | ₩71,212 | +0.15% | 500 |
|---|
| 2026.01.12 | ₩70,999 | ₩71,081 | ₩70,999 | ₩71,081 | +0.11% | 1천 |
|---|
| 2026.01.09 | ₩70,558 | ₩70,988 | ₩70,558 | ₩70,988 | +0.61% | 900 |
|---|
| 2026.01.08 | ₩70,064 | ₩70,464 | ₩70,064 | ₩70,350 | +0.41% | 1.2천 |
|---|
| 2026.01.07 | ₩70,438 | ₩70,438 | ₩69,410 | ₩69,410 | -1.46% | 1.9천 |
|---|
| 2026.01.06 | ₩69,850 | ₩70,398 | ₩69,810 | ₩70,371 | +0.75% | 2.1천 |
|---|
| 2026.01.05 | ₩69,622 | ₩70,023 | ₩69,409 | ₩69,921 | +0.43% | 3.8천 |
|---|
| 2026.01.02 | ₩68,768 | ₩69,254 | ₩68,768 | ₩69,254 | +0.71% | 4.7천 |
|---|
| 2025.12.31 | ₩69,248 | ₩69,248 | ₩68,673 | ₩68,687 | -0.81% | 3.2천 |
|---|
| 2025.12.30 | ₩69,315 | ₩69,342 | ₩69,246 | ₩69,246 | -0.10% | 900 |
|---|
| 2025.12.29 | ₩70,424 | ₩70,424 | ₩70,331 | ₩70,379 | -0.06% | 800 |
|---|
| 2025.12.26 | ₩70,197 | ₩70,467 | ₩70,197 | ₩70,467 | +0.38% | 400 |
|---|
| 2025.12.24 | ₩70,324 | ₩70,542 | ₩70,324 | ₩70,542 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩70,304 | ₩70,304 | ₩70,304 | ₩70,304 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩69,983 | ₩70,451 | ₩69,983 | ₩70,399 | +0.59% | 1.4천 |
|---|
| 2025.12.19 | ₩69,917 | ₩70,030 | ₩69,888 | ₩69,888 | -0.04% | 600 |
|---|
| 2025.12.18 | ₩69,887 | ₩69,887 | ₩69,887 | ₩69,887 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩70,197 | ₩70,197 | ₩69,903 | ₩69,903 | -0.42% | 400 |
|---|
| 2025.12.16 | ₩70,505 | ₩70,505 | ₩69,930 | ₩69,966 | -0.76% | 1.1천 |
|---|
| 2025.12.15 | ₩70,932 | ₩70,932 | ₩70,224 | ₩70,529 | -0.57% | 1.5천 |
|---|
| 2025.12.12 | ₩70,509 | ₩70,509 | ₩70,509 | ₩70,509 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩70,799 | ₩70,799 | ₩70,760 | ₩70,760 | -0.05% | 600 |
|---|
| 2025.12.10 | ₩69,596 | ₩70,371 | ₩69,596 | ₩70,315 | +1.03% | 1.1천 |
|---|
| 2025.12.09 | ₩69,569 | ₩69,812 | ₩69,387 | ₩69,387 | -0.26% | 900 |
|---|
| 2025.12.08 | ₩69,703 | ₩69,703 | ₩69,638 | ₩69,638 | -0.09% | 400 |
|---|
| 2025.12.05 | ₩70,265 | ₩70,265 | ₩70,265 | ₩70,265 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩70,451 | ₩70,451 | ₩70,327 | ₩70,327 | -0.18% | 400 |
|---|
| 2025.12.03 | ₩69,783 | ₩70,324 | ₩69,783 | ₩70,324 | +0.78% | 400 |
|---|
| 2025.12.02 | ₩70,184 | ₩70,184 | ₩69,680 | ₩69,680 | -0.72% | 1.2천 |
|---|
| 2025.12.01 | ₩70,117 | ₩70,447 | ₩70,026 | ₩70,026 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩70,184 | ₩70,625 | ₩70,134 | ₩70,444 | +0.37% | 3천 |
|---|
| 2025.11.26 | ₩70,130 | ₩70,130 | ₩70,097 | ₩70,097 | -0.05% | 500 |
|---|
| 2025.11.25 | ₩68,714 | ₩69,471 | ₩68,714 | ₩69,471 | +1.10% | 1.5천 |
|---|
| 2025.11.24 | ₩68,072 | ₩68,528 | ₩67,952 | ₩68,528 | +0.67% | 1.7천 |
|---|
| 2025.11.21 | ₩67,620 | ₩68,620 | ₩67,620 | ₩68,293 | +0.99% | 1.2천 |
|---|
| 2025.11.20 | ₩67,112 | ₩67,112 | ₩67,112 | ₩67,112 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩67,765 | ₩67,765 | ₩67,430 | ₩67,630 | -0.20% | 9.3천 |
|---|
| 2025.11.18 | ₩67,631 | ₩68,206 | ₩67,631 | ₩67,980 | +0.52% | 3.9천 |
|---|
| 2025.11.17 | ₩68,486 | ₩68,486 | ₩67,802 | ₩67,802 | -1.00% | 1천 |
|---|
| 2025.11.14 | ₩68,273 | ₩68,847 | ₩68,273 | ₩68,682 | +0.60% | 1.5천 |
|---|
| 2025.11.13 | ₩69,201 | ₩69,201 | ₩68,702 | ₩68,702 | -0.72% | 600 |
|---|
| 2025.11.12 | ₩69,729 | ₩69,729 | ₩69,465 | ₩69,465 | -0.38% | 500 |
|---|
| 2025.11.11 | ₩68,914 | ₩69,556 | ₩68,914 | ₩69,414 | +0.73% | 3.6천 |
|---|
| 2025.11.10 | ₩68,724 | ₩68,927 | ₩68,724 | ₩68,927 | +0.30% | 600 |
|---|
| 2025.11.07 | ₩67,831 | ₩68,607 | ₩67,831 | ₩68,607 | +1.14% | 500 |
|---|
| 2025.11.06 | ₩68,239 | ₩68,239 | ₩67,898 | ₩67,912 | -0.48% | 4.5천 |
|---|
| 2025.11.05 | ₩67,671 | ₩68,461 | ₩67,671 | ₩68,297 | +0.92% | 4천 |
|---|
| 2025.11.04 | ₩67,725 | ₩68,103 | ₩67,725 | ₩68,092 | +0.54% | 800 |
|---|
| 2025.11.03 | ₩67,725 | ₩68,326 | ₩67,725 | ₩68,326 | +0.89% | 1.3천 |
|---|
| 2025.10.31 | ₩68,286 | ₩68,767 | ₩68,286 | ₩68,633 | +0.51% | 1.3천 |
|---|
| 2025.10.30 | ₩68,874 | ₩68,874 | ₩68,246 | ₩68,246 | -0.91% | 3천 |
|---|
| 2025.10.29 | ₩69,369 | ₩69,369 | ₩68,580 | ₩68,636 | -1.06% | 1천 |
|---|
| 2025.10.28 | ₩69,970 | ₩69,970 | ₩69,393 | ₩69,393 | -0.83% | 2천 |
|---|
| 2025.10.27 | ₩70,705 | ₩70,705 | ₩70,037 | ₩70,129 | -0.81% | 1.4천 |
|---|
| 2025.10.24 | ₩70,117 | ₩70,117 | ₩69,854 | ₩69,854 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩69,616 | ₩69,836 | ₩69,302 | ₩69,669 | +0.08% | 4.8천 |
|---|
| 2025.10.22 | ₩69,863 | ₩69,863 | ₩69,438 | ₩69,438 | -0.61% | 4.6천 |
|---|
| 2025.10.21 | ₩69,596 | ₩69,975 | ₩69,596 | ₩69,744 | +0.21% | 2.9천 |
|---|
| 2025.10.20 | ₩69,288 | ₩69,602 | ₩69,288 | ₩69,602 | +0.45% | 1.5천 |
|---|
| 2025.10.17 | ₩68,927 | ₩68,968 | ₩68,906 | ₩68,906 | -0.03% | 900 |
|---|
| 2025.10.16 | ₩69,409 | ₩69,409 | ₩68,607 | ₩68,607 | -1.16% | 2.2천 |
|---|
| 2025.10.15 | ₩69,636 | ₩69,636 | ₩69,141 | ₩69,328 | -0.44% | 1.7천 |
|---|
| 2025.10.14 | ₩68,262 | ₩69,363 | ₩68,262 | ₩69,363 | +1.61% | 900 |
|---|
| 2025.10.13 | ₩68,500 | ₩68,727 | ₩68,326 | ₩68,599 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩69,328 | ₩69,328 | ₩68,055 | ₩68,055 | -1.84% | 1.4천 |
|---|