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 | ₩73,386 | ₩73,386 | ₩73,386 | ₩73,386 | 0.00% | 100 |
| 2026.10.08 | ₩73,160 | ₩73,160 | ₩73,160 | ₩73,160 | 0.00% | 100 |
| 2026.10.07 | ₩72,545 | ₩72,545 | ₩72,545 | ₩72,545 | 0.00% | 100 |
| 2026.10.06 | ₩73,236 | ₩73,236 | ₩73,236 | ₩73,236 | 0.00% | 200 |
| 2026.10.05 | ₩72,684 | ₩72,684 | ₩72,680 | ₩72,680 | -0.01% | 200 |
| 2026.10.02 | ₩72,287 | ₩72,287 | ₩72,287 | ₩72,287 | 0.00% | 200 |
| 2026.10.01 | ₩71,975 | ₩71,975 | ₩71,975 | ₩71,975 | 0.00% | 200 |
| 2026.09.30 | ₩72,075 | ₩72,075 | ₩71,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,693 |
| -0.53% |
| 300 |
| 2026.09.29 | ₩72,323 | ₩72,396 | ₩72,135 | ₩72,213 | -0.15% | 1천 |
|---|
| 2026.09.28 | ₩72,670 | ₩72,670 | ₩72,447 | ₩72,447 | -0.31% | 1.2천 |
|---|
| 2026.09.25 | ₩72,670 | ₩72,884 | ₩72,670 | ₩72,871 | +0.28% | 400 |
|---|
| 2026.09.24 | ₩72,617 | ₩72,777 | ₩72,617 | ₩72,761 | +0.20% | 800 |
|---|
| 2026.09.23 | ₩73,165 | ₩73,165 | ₩73,045 | ₩73,047 | -0.16% | 900 |
|---|
| 2026.09.22 | ₩73,539 | ₩73,660 | ₩73,539 | ₩73,586 | +0.06% | 1천 |
|---|
| 2026.09.21 | ₩73,606 | ₩73,606 | ₩73,490 | ₩73,490 | -0.16% | 500 |
|---|
| 2026.09.18 | ₩73,633 | ₩73,633 | ₩73,565 | ₩73,565 | -0.09% | 200 |
|---|
| 2026.09.17 | ₩73,914 | ₩73,985 | ₩73,914 | ₩73,985 | +0.10% | 1천 |
|---|
| 2026.09.16 | ₩74,275 | ₩74,275 | ₩73,646 | ₩73,646 | -0.85% | 700 |
|---|
| 2026.09.15 | ₩74,475 | ₩74,475 | ₩74,410 | ₩74,410 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩74,876 | ₩74,876 | ₩74,808 | ₩74,808 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩75,157 | ₩75,157 | ₩75,037 | ₩75,038 | -0.16% | 700 |
|---|
| 2026.09.10 | ₩74,669 | ₩74,669 | ₩74,669 | ₩74,669 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩75,525 | ₩75,525 | ₩75,199 | ₩75,199 | -0.43% | 2.1천 |
|---|
| 2026.09.08 | ₩76,120 | ₩76,120 | ₩75,939 | ₩75,939 | -0.24% | 200 |
|---|
| 2026.09.04 | ₩76,555 | ₩76,555 | ₩76,555 | ₩76,555 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩76,441 | ₩76,770 | ₩76,401 | ₩76,770 | +0.43% | 800 |
|---|
| 2026.09.02 | ₩75,893 | ₩76,227 | ₩75,893 | ₩76,156 | +0.35% | 700 |
|---|
| 2026.09.01 | ₩76,040 | ₩76,087 | ₩75,719 | ₩75,723 | -0.42% | 1.1천 |
|---|
| 2026.08.31 | ₩76,374 | ₩76,374 | ₩76,173 | ₩76,279 | -0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩76,882 | ₩76,882 | ₩76,374 | ₩76,494 | -0.50% | 1.9천 |
|---|
| 2026.08.27 | ₩76,909 | ₩76,909 | ₩76,759 | ₩76,759 | -0.19% | 500 |
|---|
| 2026.08.26 | ₩77,370 | ₩77,424 | ₩77,346 | ₩77,346 | -0.03% | 700 |
|---|
| 2026.08.25 | ₩77,212 | ₩77,212 | ₩77,212 | ₩77,212 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩77,441 | ₩77,441 | ₩77,441 | ₩77,441 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩77,417 | ₩77,473 | ₩77,417 | ₩77,473 | +0.07% | 500 |
|---|
| 2026.08.20 | ₩77,156 | ₩77,156 | ₩77,120 | ₩77,120 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩77,700 | ₩77,700 | ₩77,700 | ₩77,700 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩77,631 | ₩77,634 | ₩77,631 | ₩77,634 | +0.00% | 400 |
|---|
| 2026.08.17 | ₩77,938 | ₩78,052 | ₩77,929 | ₩77,929 | -0.01% | 900 |
|---|
| 2026.08.14 | ₩78,834 | ₩78,834 | ₩78,156 | ₩78,156 | -0.86% | 400 |
|---|
| 2026.08.13 | ₩78,045 | ₩78,146 | ₩78,045 | ₩78,085 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩77,323 | ₩77,627 | ₩77,322 | ₩77,627 | +0.39% | 900 |
|---|
| 2026.08.11 | ₩77,631 | ₩77,631 | ₩77,433 | ₩77,513 | -0.15% | 2천 |
|---|
| 2026.08.10 | ₩77,043 | ₩77,222 | ₩77,043 | ₩77,222 | +0.23% | 1.1천 |
|---|
| 2026.08.07 | ₩76,548 | ₩76,778 | ₩76,548 | ₩76,778 | +0.30% | 300 |
|---|
| 2026.08.06 | ₩76,795 | ₩76,795 | ₩76,385 | ₩76,385 | -0.53% | 1.8천 |
|---|
| 2026.08.05 | ₩77,176 | ₩77,176 | ₩76,784 | ₩76,784 | -0.51% | 900 |
|---|
| 2026.08.04 | ₩76,000 | ₩77,029 | ₩76,000 | ₩77,029 | +1.35% | 400 |
|---|
| 2026.08.03 | ₩76,066 | ₩76,254 | ₩75,893 | ₩76,254 | +0.25% | 700 |
|---|
| 2026.07.31 | ₩75,264 | ₩75,625 | ₩75,264 | ₩75,625 | +0.48% | 500 |
|---|
| 2026.07.30 | ₩75,264 | ₩75,879 | ₩75,264 | ₩75,879 | +0.82% | 3.7천 |
|---|
| 2026.07.29 | ₩76,735 | ₩76,735 | ₩76,246 | ₩76,246 | -0.64% | 700 |
|---|
| 2026.07.28 | ₩77,069 | ₩77,176 | ₩76,949 | ₩76,949 | -0.16% | 2.2천 |
|---|
| 2026.07.27 | ₩76,299 | ₩76,299 | ₩76,299 | ₩76,299 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩76,160 | ₩76,226 | ₩76,160 | ₩76,226 | +0.09% | 1.2천 |
|---|
| 2026.07.23 | ₩75,465 | ₩75,465 | ₩75,465 | ₩75,465 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩75,557 | ₩75,557 | ₩75,557 | ₩75,557 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩75,251 | ₩75,338 | ₩75,144 | ₩75,223 | -0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩75,304 | ₩75,304 | ₩75,228 | ₩75,228 | -0.10% | 700 |
|---|
| 2026.07.17 | ₩76,755 | ₩76,755 | ₩75,755 | ₩75,755 | -1.30% | 1.3천 |
|---|
| 2026.07.16 | ₩76,214 | ₩76,267 | ₩75,532 | ₩76,239 | +0.03% | 3.4천 |
|---|
| 2026.07.15 | ₩75,492 | ₩75,625 | ₩75,144 | ₩75,144 | -0.46% | 5.3천 |
|---|
| 2026.07.14 | ₩75,365 | ₩75,365 | ₩75,365 | ₩75,365 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩75,739 | ₩75,739 | ₩75,536 | ₩75,536 | -0.27% | 600 |
|---|
| 2026.07.10 | ₩75,438 | ₩75,438 | ₩75,347 | ₩75,347 | -0.12% | 900 |
|---|
| 2026.07.09 | ₩74,970 | ₩75,344 | ₩74,965 | ₩74,965 | -0.01% | 1.2천 |
|---|
| 2026.07.08 | ₩75,197 | ₩75,237 | ₩74,876 | ₩74,945 | -0.34% | 2.9천 |
|---|
| 2026.07.07 | ₩75,986 | ₩75,986 | ₩75,853 | ₩75,857 | -0.17% | 2천 |
|---|
| 2026.07.06 | ₩75,873 | ₩75,873 | ₩75,599 | ₩75,728 | -0.19% | 1.3천 |
|---|
| 2026.07.02 | ₩75,807 | ₩75,807 | ₩75,807 | ₩75,807 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩75,121 | ₩75,197 | ₩74,965 | ₩74,965 | -0.21% | 500 |
|---|
| 2026.06.30 | ₩75,123 | ₩75,123 | ₩74,871 | ₩74,871 | -0.33% | 600 |
|---|
| 2026.06.29 | ₩75,264 | ₩75,331 | ₩74,983 | ₩75,128 | -0.18% | 1.6천 |
|---|
| 2026.06.26 | ₩75,144 | ₩75,144 | ₩75,128 | ₩75,128 | -0.02% | 400 |
|---|
| 2026.06.25 | ₩74,475 | ₩74,832 | ₩74,475 | ₩74,832 | +0.48% | 1.3천 |
|---|
| 2026.06.24 | ₩74,287 | ₩74,294 | ₩74,287 | ₩74,294 | +0.01% | 200 |
|---|
| 2026.06.23 | ₩73,793 | ₩73,796 | ₩73,793 | ₩73,796 | +0.00% | 300 |
|---|
| 2026.06.22 | ₩73,713 | ₩73,713 | ₩73,513 | ₩73,577 | -0.19% | 5.4천 |
|---|
| 2026.06.18 | ₩73,446 | ₩73,446 | ₩73,398 | ₩73,398 | -0.07% | 400 |
|---|
| 2026.06.17 | ₩74,154 | ₩74,483 | ₩73,259 | ₩73,259 | -1.21% | 1.2천 |
|---|
| 2026.06.16 | ₩74,542 | ₩74,602 | ₩74,382 | ₩74,382 | -0.22% | 2천 |
|---|
| 2026.06.15 | ₩74,622 | ₩74,729 | ₩74,168 | ₩74,168 | -0.61% | 3.6천 |
|---|
| 2026.06.12 | ₩74,356 | ₩74,356 | ₩74,335 | ₩74,335 | -0.03% | 300 |
|---|
| 2026.06.11 | ₩73,272 | ₩73,950 | ₩73,272 | ₩73,950 | +0.93% | 400 |
|---|
| 2026.06.10 | ₩73,686 | ₩73,741 | ₩72,938 | ₩72,938 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩72,938 | ₩73,423 | ₩72,563 | ₩73,423 | +0.67% | 2천 |
|---|
| 2026.06.08 | ₩73,352 | ₩73,352 | ₩72,724 | ₩72,724 | -0.86% | 2.1천 |
|---|
| 2026.06.05 | ₩73,259 | ₩73,259 | ₩73,216 | ₩73,216 | -0.06% | 300 |
|---|
| 2026.06.04 | ₩73,212 | ₩73,406 | ₩73,165 | ₩73,406 | +0.26% | 7천 |
|---|
| 2026.06.03 | ₩72,791 | ₩72,791 | ₩72,673 | ₩72,673 | -0.16% | 200 |
|---|
| 2026.06.02 | ₩72,644 | ₩72,684 | ₩72,630 | ₩72,684 | +0.06% | 900 |
|---|
| 2026.06.01 | ₩72,376 | ₩72,376 | ₩72,340 | ₩72,340 | -0.05% | 700 |
|---|
| 2026.05.29 | ₩72,844 | ₩72,971 | ₩72,844 | ₩72,855 | +0.01% | 700 |
|---|
| 2026.05.28 | ₩73,102 | ₩73,102 | ₩73,102 | ₩73,102 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩72,857 | ₩72,978 | ₩72,857 | ₩72,898 | +0.06% | 700 |
|---|
| 2026.05.26 | ₩72,964 | ₩73,499 | ₩72,902 | ₩72,902 | -0.09% | 1.7천 |
|---|
| 2026.05.22 | ₩72,848 | ₩72,848 | ₩72,848 | ₩72,848 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩72,517 | ₩72,517 | ₩72,517 | ₩72,517 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩72,503 | ₩72,503 | ₩72,503 | ₩72,503 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩71,815 | ₩72,135 | ₩71,815 | ₩71,958 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩72,242 | ₩72,284 | ₩72,242 | ₩72,284 | +0.06% | 500 |
|---|
| 2026.05.15 | ₩71,709 | ₩71,709 | ₩71,709 | ₩71,709 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩72,513 | ₩72,513 | ₩72,513 | ₩72,513 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,962 | ₩72,086 | ₩71,962 | ₩72,086 | +0.17% | 400 |
|---|
| 2026.05.12 | ₩72,591 | ₩72,591 | ₩72,591 | ₩72,591 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩72,363 | ₩72,502 | ₩71,534 | ₩72,502 | +0.19% | 1.1천 |
|---|
| 2026.05.08 | ₩72,434 | ₩72,434 | ₩72,434 | ₩72,434 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩73,192 | ₩73,205 | ₩72,593 | ₩72,593 | -0.82% | 700 |
|---|
| 2026.05.06 | ₩73,606 | ₩73,606 | ₩73,526 | ₩73,526 | -0.11% | 1.7천 |
|---|
| 2026.05.05 | ₩73,513 | ₩73,513 | ₩73,513 | ₩73,513 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩73,165 | ₩73,165 | ₩73,105 | ₩73,105 | -0.08% | 400 |
|---|
| 2026.05.01 | ₩74,034 | ₩74,034 | ₩73,681 | ₩73,681 | -0.48% | 4.5천 |
|---|
| 2026.04.30 | ₩74,285 | ₩74,285 | ₩74,285 | ₩74,285 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩73,272 | ₩73,272 | ₩72,657 | ₩72,938 | -0.46% | 1.1천 |
|---|
| 2026.04.28 | ₩73,285 | ₩73,346 | ₩73,285 | ₩73,346 | +0.08% | 1.1천 |
|---|
| 2026.04.27 | ₩73,359 | ₩73,359 | ₩73,359 | ₩73,359 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩73,336 | ₩73,336 | ₩73,336 | ₩73,336 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩73,499 | ₩73,819 | ₩73,499 | ₩73,819 | +0.43% | 600 |
|---|
| 2026.04.22 | ₩73,284 | ₩73,284 | ₩73,284 | ₩73,284 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩73,513 | ₩73,606 | ₩73,499 | ₩73,509 | -0.01% | 1.3천 |
|---|
| 2026.04.20 | ₩73,620 | ₩74,047 | ₩73,620 | ₩73,910 | +0.39% | 2.4천 |
|---|
| 2026.04.17 | ₩73,753 | ₩73,753 | ₩73,693 | ₩73,693 | -0.08% | 1천 |
|---|
| 2026.04.16 | ₩73,192 | ₩73,192 | ₩73,186 | ₩73,186 | -0.01% | 1.9천 |
|---|
| 2026.04.15 | ₩73,165 | ₩73,165 | ₩72,918 | ₩72,918 | -0.34% | 500 |
|---|
| 2026.04.14 | ₩73,045 | ₩73,165 | ₩73,045 | ₩73,126 | +0.11% | 900 |
|---|
| 2026.04.13 | ₩72,456 | ₩73,054 | ₩72,456 | ₩73,054 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩72,614 | ₩72,614 | ₩72,614 | ₩72,614 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩73,299 | ₩73,299 | ₩73,077 | ₩73,077 | -0.30% | 200 |
|---|
| 2026.04.08 | ₩72,498 | ₩73,005 | ₩72,498 | ₩73,005 | +0.70% | 1.3천 |
|---|
| 2026.04.07 | ₩71,774 | ₩72,002 | ₩71,761 | ₩71,795 | +0.03% | 5.8천 |
|---|
| 2026.04.06 | ₩71,694 | ₩72,051 | ₩71,547 | ₩72,051 | +0.50% | 1.7천 |
|---|
| 2026.04.02 | ₩71,213 | ₩71,761 | ₩71,213 | ₩71,761 | +0.77% | 3.4천 |
|---|
| 2026.04.01 | ₩71,520 | ₩71,641 | ₩71,494 | ₩71,599 | +0.11% | 2천 |
|---|
| 2026.03.31 | ₩70,865 | ₩71,551 | ₩70,865 | ₩71,551 | +0.97% | 1.2천 |
|---|
| 2026.03.30 | ₩70,932 | ₩71,514 | ₩70,678 | ₩70,693 | -0.34% | 2.4천 |
|---|
| 2026.03.27 | ₩71,052 | ₩71,146 | ₩70,814 | ₩70,814 | -0.33% | 600 |
|---|
| 2026.03.26 | ₩71,641 | ₩71,641 | ₩71,250 | ₩71,250 | -0.54% | 200 |
|---|
| 2026.03.25 | ₩71,306 | ₩71,495 | ₩71,280 | ₩71,495 | +0.26% | 600 |
|---|
| 2026.03.24 | ₩70,685 | ₩71,240 | ₩70,685 | ₩71,042 | +0.51% | 1.4천 |
|---|
| 2026.03.23 | ₩70,571 | ₩71,253 | ₩70,571 | ₩70,800 | +0.32% | 1.5천 |
|---|
| 2026.03.20 | ₩70,384 | ₩70,384 | ₩69,889 | ₩69,889 | -0.70% | 800 |
|---|
| 2026.03.19 | ₩70,798 | ₩70,986 | ₩70,798 | ₩70,966 | +0.24% | 800 |
|---|
| 2026.03.18 | ₩71,788 | ₩71,788 | ₩71,106 | ₩71,106 | -0.95% | 700 |
|---|
| 2026.03.17 | ₩72,035 | ₩72,035 | ₩72,035 | ₩72,035 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩71,828 | ₩71,828 | ₩71,741 | ₩71,741 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩71,641 | ₩71,888 | ₩71,312 | ₩71,312 | -0.46% | 1.3천 |
|---|
| 2026.03.12 | ₩71,607 | ₩71,745 | ₩71,309 | ₩71,309 | -0.42% | 700 |
|---|
| 2026.03.11 | ₩72,122 | ₩72,122 | ₩71,922 | ₩72,028 | -0.13% | 1.4천 |
|---|
| 2026.03.10 | ₩72,265 | ₩72,265 | ₩72,265 | ₩72,265 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩72,189 | ₩72,844 | ₩72,162 | ₩72,844 | +0.91% | 1.8천 |
|---|
| 2026.03.06 | ₩72,697 | ₩72,856 | ₩72,697 | ₩72,856 | +0.22% | 1.1천 |
|---|
| 2026.03.05 | ₩74,181 | ₩74,181 | ₩73,686 | ₩73,700 | -0.65% | 900 |
|---|
| 2026.03.04 | ₩74,515 | ₩74,556 | ₩74,422 | ₩74,556 | +0.05% | 1.1천 |
|---|
| 2026.03.03 | ₩74,275 | ₩74,375 | ₩73,539 | ₩74,375 | +0.14% | 1.4천 |
|---|
| 2026.03.02 | ₩75,167 | ₩75,167 | ₩75,167 | ₩75,167 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩74,435 | ₩74,863 | ₩74,435 | ₩74,863 | +0.57% | 1.4천 |
|---|
| 2026.02.26 | ₩74,556 | ₩74,745 | ₩74,556 | ₩74,745 | +0.25% | 400 |
|---|
| 2026.02.25 | ₩73,974 | ₩74,334 | ₩73,974 | ₩74,334 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩74,176 | ₩74,629 | ₩74,176 | ₩74,629 | +0.61% | 1.1천 |
|---|
| 2026.02.23 | ₩74,790 | ₩74,790 | ₩74,152 | ₩74,152 | -0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩74,355 | ₩74,889 | ₩74,355 | ₩74,889 | +0.72% | 1.5천 |
|---|
| 2026.02.19 | ₩74,756 | ₩74,756 | ₩74,449 | ₩74,617 | -0.19% | 1.6천 |
|---|
| 2026.02.18 | ₩74,649 | ₩74,649 | ₩74,621 | ₩74,640 | -0.01% | 700 |
|---|
| 2026.02.17 | ₩74,556 | ₩74,756 | ₩74,211 | ₩74,390 | -0.22% | 1.6천 |
|---|
| 2026.02.13 | ₩73,967 | ₩74,600 | ₩73,967 | ₩74,600 | +0.86% | 1천 |
|---|
| 2026.02.12 | ₩74,268 | ₩74,268 | ₩73,983 | ₩73,983 | -0.38% | 700 |
|---|
| 2026.02.11 | ₩74,783 | ₩74,783 | ₩74,576 | ₩74,663 | -0.16% | 1.3천 |
|---|
| 2026.02.10 | ₩74,074 | ₩74,529 | ₩74,074 | ₩74,503 | +0.58% | 800 |
|---|
| 2026.02.09 | ₩74,154 | ₩74,179 | ₩74,034 | ₩74,179 | +0.03% | 1.4천 |
|---|
| 2026.02.06 | ₩73,843 | ₩74,208 | ₩73,843 | ₩74,208 | +0.49% | 1천 |
|---|
| 2026.02.05 | ₩72,764 | ₩72,769 | ₩72,764 | ₩72,769 | +0.01% | 400 |
|---|
| 2026.02.04 | ₩72,510 | ₩73,444 | ₩72,510 | ₩73,444 | +1.29% | 1.8천 |
|---|
| 2026.02.03 | ₩72,277 | ₩72,277 | ₩72,277 | ₩72,277 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩71,614 | ₩71,643 | ₩71,614 | ₩71,643 | +0.04% | 1.8천 |
|---|
| 2026.01.30 | ₩70,932 | ₩71,507 | ₩70,932 | ₩71,507 | +0.81% | 1.1천 |
|---|
| 2026.01.29 | ₩71,734 | ₩71,734 | ₩71,494 | ₩71,534 | -0.28% | 500 |
|---|
| 2026.01.28 | ₩71,480 | ₩71,480 | ₩71,439 | ₩71,439 | -0.06% | 300 |
|---|
| 2026.01.27 | ₩71,788 | ₩71,875 | ₩71,587 | ₩71,734 | -0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩71,868 | ₩71,895 | ₩71,788 | ₩71,788 | -0.11% | 1.3천 |
|---|
| 2026.01.23 | ₩71,714 | ₩71,714 | ₩71,663 | ₩71,663 | -0.07% | 500 |
|---|
| 2026.01.22 | ₩72,202 | ₩72,269 | ₩72,020 | ₩72,020 | -0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩71,400 | ₩72,189 | ₩71,400 | ₩72,166 | +1.07% | 2천 |
|---|
| 2026.01.20 | ₩71,333 | ₩71,420 | ₩70,945 | ₩71,000 | -0.47% | 4.3천 |
|---|
| 2026.01.16 | ₩71,988 | ₩72,082 | ₩71,988 | ₩72,049 | +0.08% | 1.1천 |
|---|
| 2026.01.15 | ₩71,587 | ₩72,131 | ₩71,587 | ₩72,094 | +0.71% | 2.7천 |
|---|
| 2026.01.14 | ₩71,684 | ₩71,684 | ₩71,684 | ₩71,684 | 0.00% | 500 |
|---|
| 2026.01.13 | ₩71,133 | ₩71,238 | ₩71,133 | ₩71,238 | +0.15% | 500 |
|---|
| 2026.01.12 | ₩71,026 | ₩71,107 | ₩71,026 | ₩71,107 | +0.11% | 1천 |
|---|
| 2026.01.09 | ₩70,584 | ₩71,015 | ₩70,584 | ₩71,015 | +0.61% | 900 |
|---|
| 2026.01.08 | ₩70,090 | ₩70,491 | ₩70,090 | ₩70,376 | +0.41% | 1.2천 |
|---|
| 2026.01.07 | ₩70,464 | ₩70,464 | ₩69,436 | ₩69,436 | -1.46% | 1.9천 |
|---|
| 2026.01.06 | ₩69,876 | ₩70,424 | ₩69,836 | ₩70,397 | +0.75% | 2.1천 |
|---|
| 2026.01.05 | ₩69,648 | ₩70,050 | ₩69,435 | ₩69,947 | +0.43% | 3.8천 |
|---|
| 2026.01.02 | ₩68,794 | ₩69,279 | ₩68,794 | ₩69,279 | +0.71% | 4.7천 |
|---|
| 2025.12.31 | ₩69,274 | ₩69,274 | ₩68,699 | ₩68,713 | -0.81% | 3.2천 |
|---|
| 2025.12.30 | ₩69,341 | ₩69,368 | ₩69,271 | ₩69,271 | -0.10% | 900 |
|---|
| 2025.12.29 | ₩70,451 | ₩70,451 | ₩70,357 | ₩70,405 | -0.06% | 800 |
|---|
| 2025.12.26 | ₩70,223 | ₩70,494 | ₩70,223 | ₩70,494 | +0.38% | 400 |
|---|
| 2025.12.24 | ₩70,350 | ₩70,568 | ₩70,350 | ₩70,568 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩70,330 | ₩70,330 | ₩70,330 | ₩70,330 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩70,010 | ₩70,477 | ₩70,010 | ₩70,425 | +0.59% | 1.4천 |
|---|
| 2025.12.19 | ₩69,943 | ₩70,056 | ₩69,915 | ₩69,915 | -0.04% | 600 |
|---|
| 2025.12.18 | ₩69,913 | ₩69,913 | ₩69,913 | ₩69,913 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩70,223 | ₩70,223 | ₩69,929 | ₩69,929 | -0.42% | 400 |
|---|
| 2025.12.16 | ₩70,531 | ₩70,531 | ₩69,956 | ₩69,992 | -0.76% | 1.1천 |
|---|
| 2025.12.15 | ₩70,959 | ₩70,959 | ₩70,250 | ₩70,555 | -0.57% | 1.5천 |
|---|
| 2025.12.12 | ₩70,535 | ₩70,535 | ₩70,535 | ₩70,535 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩70,825 | ₩70,825 | ₩70,786 | ₩70,786 | -0.05% | 600 |
|---|
| 2025.12.10 | ₩69,622 | ₩70,397 | ₩69,622 | ₩70,341 | +1.03% | 1.1천 |
|---|
| 2025.12.09 | ₩69,595 | ₩69,838 | ₩69,413 | ₩69,413 | -0.26% | 900 |
|---|
| 2025.12.08 | ₩69,729 | ₩69,729 | ₩69,665 | ₩69,665 | -0.09% | 400 |
|---|
| 2025.12.05 | ₩70,292 | ₩70,292 | ₩70,292 | ₩70,292 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩70,477 | ₩70,477 | ₩70,353 | ₩70,353 | -0.18% | 400 |
|---|
| 2025.12.03 | ₩69,809 | ₩70,350 | ₩69,809 | ₩70,350 | +0.78% | 400 |
|---|
| 2025.12.02 | ₩70,210 | ₩70,210 | ₩69,706 | ₩69,706 | -0.72% | 1.2천 |
|---|
| 2025.12.01 | ₩70,143 | ₩70,473 | ₩70,052 | ₩70,052 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩70,210 | ₩70,651 | ₩70,161 | ₩70,471 | +0.37% | 3천 |
|---|
| 2025.11.26 | ₩70,157 | ₩70,157 | ₩70,123 | ₩70,123 | -0.05% | 500 |
|---|
| 2025.11.25 | ₩68,739 | ₩69,497 | ₩68,739 | ₩69,497 | +1.10% | 1.5천 |
|---|
| 2025.11.24 | ₩68,097 | ₩68,553 | ₩67,977 | ₩68,553 | +0.67% | 1.7천 |
|---|
| 2025.11.21 | ₩67,646 | ₩68,646 | ₩67,646 | ₩68,318 | +0.99% | 1.2천 |
|---|
| 2025.11.20 | ₩67,137 | ₩67,137 | ₩67,137 | ₩67,137 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩67,790 | ₩67,790 | ₩67,456 | ₩67,655 | -0.20% | 9.3천 |
|---|
| 2025.11.18 | ₩67,656 | ₩68,231 | ₩67,656 | ₩68,005 | +0.52% | 3.9천 |
|---|
| 2025.11.17 | ₩68,512 | ₩68,512 | ₩67,827 | ₩67,827 | -1.00% | 1천 |
|---|
| 2025.11.14 | ₩68,298 | ₩68,873 | ₩68,298 | ₩68,707 | +0.60% | 1.5천 |
|---|
| 2025.11.13 | ₩69,227 | ₩69,227 | ₩68,727 | ₩68,727 | -0.72% | 600 |
|---|
| 2025.11.12 | ₩69,755 | ₩69,755 | ₩69,491 | ₩69,491 | -0.38% | 500 |
|---|
| 2025.11.11 | ₩68,940 | ₩69,582 | ₩68,940 | ₩69,440 | +0.73% | 3.6천 |
|---|
| 2025.11.10 | ₩68,750 | ₩68,953 | ₩68,750 | ₩68,953 | +0.30% | 600 |
|---|
| 2025.11.07 | ₩67,857 | ₩68,632 | ₩67,857 | ₩68,632 | +1.14% | 500 |
|---|
| 2025.11.06 | ₩68,265 | ₩68,265 | ₩67,924 | ₩67,937 | -0.48% | 4.5천 |
|---|
| 2025.11.05 | ₩67,696 | ₩68,487 | ₩67,696 | ₩68,322 | +0.92% | 4천 |
|---|
| 2025.11.04 | ₩67,750 | ₩68,128 | ₩67,750 | ₩68,118 | +0.54% | 800 |
|---|
| 2025.11.03 | ₩67,750 | ₩68,352 | ₩67,750 | ₩68,352 | +0.89% | 1.3천 |
|---|
| 2025.10.31 | ₩68,311 | ₩68,793 | ₩68,311 | ₩68,659 | +0.51% | 1.3천 |
|---|
| 2025.10.30 | ₩68,900 | ₩68,900 | ₩68,271 | ₩68,271 | -0.91% | 3천 |
|---|
| 2025.10.29 | ₩69,394 | ₩69,394 | ₩68,606 | ₩68,662 | -1.06% | 1천 |
|---|
| 2025.10.28 | ₩69,996 | ₩69,996 | ₩69,419 | ₩69,419 | -0.83% | 2천 |
|---|
| 2025.10.27 | ₩70,732 | ₩70,732 | ₩70,063 | ₩70,155 | -0.81% | 1.4천 |
|---|
| 2025.10.24 | ₩70,143 | ₩70,143 | ₩69,880 | ₩69,880 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩69,642 | ₩69,862 | ₩69,328 | ₩69,695 | +0.08% | 4.8천 |
|---|
| 2025.10.22 | ₩69,889 | ₩69,889 | ₩69,464 | ₩69,464 | -0.61% | 4.6천 |
|---|
| 2025.10.21 | ₩69,622 | ₩70,001 | ₩69,622 | ₩69,770 | +0.21% | 2.9천 |
|---|
| 2025.10.20 | ₩69,314 | ₩69,628 | ₩69,314 | ₩69,628 | +0.45% | 1.5천 |
|---|
| 2025.10.17 | ₩68,953 | ₩68,993 | ₩68,932 | ₩68,932 | -0.03% | 900 |
|---|
| 2025.10.16 | ₩69,435 | ₩69,435 | ₩68,632 | ₩68,632 | -1.16% | 2.2천 |
|---|
| 2025.10.15 | ₩69,662 | ₩69,662 | ₩69,167 | ₩69,354 | -0.44% | 1.7천 |
|---|
| 2025.10.14 | ₩68,287 | ₩69,389 | ₩68,287 | ₩69,389 | +1.61% | 900 |
|---|
| 2025.10.13 | ₩68,525 | ₩68,753 | ₩68,352 | ₩68,624 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩69,354 | ₩69,354 | ₩68,080 | ₩68,080 | -1.84% | 1.4천 |
|---|