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 | ₩73,297 | ₩73,297 | ₩73,297 | ₩73,297 | 0.00% | 100 |
| 2026.10.08 | ₩73,072 | ₩73,072 | ₩73,072 | ₩73,072 | 0.00% | 100 |
| 2026.10.07 | ₩72,457 | ₩72,457 | ₩72,457 | ₩72,457 | 0.00% | 100 |
| 2026.10.06 | ₩73,148 | ₩73,148 | ₩73,148 | ₩73,148 | 0.00% | 200 |
| 2026.10.05 | ₩72,596 | ₩72,596 | ₩72,592 | ₩72,592 | -0.01% | 200 |
| 2026.10.02 | ₩72,200 | ₩72,200 | ₩72,200 | ₩72,200 | 0.00% | 200 |
| 2026.10.01 | ₩71,888 | ₩71,888 | ₩71,888 | ₩71,888 | 0.00% | 200 |
| 2026.09.30 | ₩71,989 | ₩71,989 | ₩71,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,607 |
| -0.53% |
| 300 |
| 2026.09.29 | ₩72,236 | ₩72,309 | ₩72,049 | ₩72,126 | -0.15% | 1천 |
|---|
| 2026.09.28 | ₩72,583 | ₩72,583 | ₩72,360 | ₩72,360 | -0.31% | 1.2천 |
|---|
| 2026.09.25 | ₩72,583 | ₩72,796 | ₩72,583 | ₩72,783 | +0.28% | 400 |
|---|
| 2026.09.24 | ₩72,529 | ₩72,690 | ₩72,529 | ₩72,674 | +0.20% | 800 |
|---|
| 2026.09.23 | ₩73,077 | ₩73,077 | ₩72,957 | ₩72,959 | -0.16% | 900 |
|---|
| 2026.09.22 | ₩73,451 | ₩73,571 | ₩73,451 | ₩73,498 | +0.06% | 1천 |
|---|
| 2026.09.21 | ₩73,518 | ₩73,518 | ₩73,401 | ₩73,401 | -0.16% | 500 |
|---|
| 2026.09.18 | ₩73,544 | ₩73,544 | ₩73,476 | ₩73,476 | -0.09% | 200 |
|---|
| 2026.09.17 | ₩73,825 | ₩73,896 | ₩73,825 | ₩73,896 | +0.10% | 1천 |
|---|
| 2026.09.16 | ₩74,185 | ₩74,185 | ₩73,558 | ₩73,558 | -0.85% | 700 |
|---|
| 2026.09.15 | ₩74,386 | ₩74,386 | ₩74,320 | ₩74,320 | -0.09% | 500 |
|---|
| 2026.09.14 | ₩74,786 | ₩74,786 | ₩74,718 | ₩74,718 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩75,067 | ₩75,067 | ₩74,947 | ₩74,948 | -0.16% | 700 |
|---|
| 2026.09.10 | ₩74,579 | ₩74,579 | ₩74,579 | ₩74,579 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩75,434 | ₩75,434 | ₩75,108 | ₩75,108 | -0.43% | 2.1천 |
|---|
| 2026.09.08 | ₩76,028 | ₩76,028 | ₩75,848 | ₩75,848 | -0.24% | 200 |
|---|
| 2026.09.04 | ₩76,462 | ₩76,462 | ₩76,462 | ₩76,462 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩76,349 | ₩76,677 | ₩76,309 | ₩76,677 | +0.43% | 800 |
|---|
| 2026.09.02 | ₩75,801 | ₩76,135 | ₩75,801 | ₩76,064 | +0.35% | 700 |
|---|
| 2026.09.01 | ₩75,948 | ₩75,995 | ₩75,628 | ₩75,632 | -0.42% | 1.1천 |
|---|
| 2026.08.31 | ₩76,282 | ₩76,282 | ₩76,082 | ₩76,187 | -0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩76,790 | ₩76,790 | ₩76,282 | ₩76,402 | -0.50% | 1.9천 |
|---|
| 2026.08.27 | ₩76,816 | ₩76,816 | ₩76,667 | ₩76,667 | -0.19% | 500 |
|---|
| 2026.08.26 | ₩77,277 | ₩77,330 | ₩77,253 | ₩77,253 | -0.03% | 700 |
|---|
| 2026.08.25 | ₩77,119 | ₩77,119 | ₩77,119 | ₩77,119 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩77,348 | ₩77,348 | ₩77,348 | ₩77,348 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩77,324 | ₩77,380 | ₩77,324 | ₩77,380 | +0.07% | 500 |
|---|
| 2026.08.20 | ₩77,063 | ₩77,063 | ₩77,027 | ₩77,027 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩77,607 | ₩77,607 | ₩77,607 | ₩77,607 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩77,537 | ₩77,540 | ₩77,537 | ₩77,540 | +0.00% | 400 |
|---|
| 2026.08.17 | ₩77,845 | ₩77,958 | ₩77,835 | ₩77,835 | -0.01% | 900 |
|---|
| 2026.08.14 | ₩78,739 | ₩78,739 | ₩78,062 | ₩78,062 | -0.86% | 400 |
|---|
| 2026.08.13 | ₩77,951 | ₩78,052 | ₩77,951 | ₩77,991 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩77,230 | ₩77,533 | ₩77,229 | ₩77,533 | +0.39% | 900 |
|---|
| 2026.08.11 | ₩77,537 | ₩77,537 | ₩77,340 | ₩77,420 | -0.15% | 2천 |
|---|
| 2026.08.10 | ₩76,950 | ₩77,129 | ₩76,950 | ₩77,129 | +0.23% | 1.1천 |
|---|
| 2026.08.07 | ₩76,456 | ₩76,685 | ₩76,456 | ₩76,685 | +0.30% | 300 |
|---|
| 2026.08.06 | ₩76,703 | ₩76,703 | ₩76,293 | ₩76,293 | -0.53% | 1.8천 |
|---|
| 2026.08.05 | ₩77,083 | ₩77,083 | ₩76,692 | ₩76,692 | -0.51% | 900 |
|---|
| 2026.08.04 | ₩75,908 | ₩76,936 | ₩75,908 | ₩76,936 | +1.35% | 400 |
|---|
| 2026.08.03 | ₩75,975 | ₩76,162 | ₩75,801 | ₩76,162 | +0.25% | 700 |
|---|
| 2026.07.31 | ₩75,174 | ₩75,534 | ₩75,174 | ₩75,534 | +0.48% | 500 |
|---|
| 2026.07.30 | ₩75,174 | ₩75,788 | ₩75,174 | ₩75,788 | +0.82% | 3.7천 |
|---|
| 2026.07.29 | ₩76,643 | ₩76,643 | ₩76,154 | ₩76,154 | -0.64% | 700 |
|---|
| 2026.07.28 | ₩76,976 | ₩77,083 | ₩76,856 | ₩76,856 | -0.16% | 2.2천 |
|---|
| 2026.07.27 | ₩76,207 | ₩76,207 | ₩76,207 | ₩76,207 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩76,068 | ₩76,134 | ₩76,068 | ₩76,134 | +0.09% | 1.2천 |
|---|
| 2026.07.23 | ₩75,374 | ₩75,374 | ₩75,374 | ₩75,374 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩75,466 | ₩75,466 | ₩75,466 | ₩75,466 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩75,160 | ₩75,247 | ₩75,053 | ₩75,132 | -0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩75,214 | ₩75,214 | ₩75,138 | ₩75,138 | -0.10% | 700 |
|---|
| 2026.07.17 | ₩76,663 | ₩76,663 | ₩75,664 | ₩75,664 | -1.30% | 1.3천 |
|---|
| 2026.07.16 | ₩76,122 | ₩76,175 | ₩75,441 | ₩76,147 | +0.03% | 3.4천 |
|---|
| 2026.07.15 | ₩75,401 | ₩75,534 | ₩75,053 | ₩75,053 | -0.46% | 5.3천 |
|---|
| 2026.07.14 | ₩75,274 | ₩75,274 | ₩75,274 | ₩75,274 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩75,648 | ₩75,648 | ₩75,445 | ₩75,445 | -0.27% | 600 |
|---|
| 2026.07.10 | ₩75,347 | ₩75,347 | ₩75,256 | ₩75,256 | -0.12% | 900 |
|---|
| 2026.07.09 | ₩74,880 | ₩75,254 | ₩74,874 | ₩74,874 | -0.01% | 1.2천 |
|---|
| 2026.07.08 | ₩75,107 | ₩75,147 | ₩74,786 | ₩74,854 | -0.34% | 2.9천 |
|---|
| 2026.07.07 | ₩75,895 | ₩75,895 | ₩75,761 | ₩75,765 | -0.17% | 2천 |
|---|
| 2026.07.06 | ₩75,781 | ₩75,781 | ₩75,507 | ₩75,637 | -0.19% | 1.3천 |
|---|
| 2026.07.02 | ₩75,716 | ₩75,716 | ₩75,716 | ₩75,716 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩75,031 | ₩75,107 | ₩74,874 | ₩74,874 | -0.21% | 500 |
|---|
| 2026.06.30 | ₩75,032 | ₩75,032 | ₩74,781 | ₩74,781 | -0.33% | 600 |
|---|
| 2026.06.29 | ₩75,174 | ₩75,240 | ₩74,893 | ₩75,037 | -0.18% | 1.6천 |
|---|
| 2026.06.26 | ₩75,053 | ₩75,053 | ₩75,037 | ₩75,037 | -0.02% | 400 |
|---|
| 2026.06.25 | ₩74,386 | ₩74,742 | ₩74,386 | ₩74,742 | +0.48% | 1.3천 |
|---|
| 2026.06.24 | ₩74,197 | ₩74,204 | ₩74,197 | ₩74,204 | +0.01% | 200 |
|---|
| 2026.06.23 | ₩73,705 | ₩73,707 | ₩73,705 | ₩73,707 | +0.00% | 300 |
|---|
| 2026.06.22 | ₩73,624 | ₩73,624 | ₩73,424 | ₩73,488 | -0.19% | 5.4천 |
|---|
| 2026.06.18 | ₩73,357 | ₩73,357 | ₩73,309 | ₩73,309 | -0.07% | 400 |
|---|
| 2026.06.17 | ₩74,065 | ₩74,394 | ₩73,170 | ₩73,170 | -1.21% | 1.2천 |
|---|
| 2026.06.16 | ₩74,452 | ₩74,513 | ₩74,292 | ₩74,292 | -0.22% | 2천 |
|---|
| 2026.06.15 | ₩74,533 | ₩74,639 | ₩74,079 | ₩74,079 | -0.61% | 3.6천 |
|---|
| 2026.06.12 | ₩74,267 | ₩74,267 | ₩74,245 | ₩74,245 | -0.03% | 300 |
|---|
| 2026.06.11 | ₩73,184 | ₩73,861 | ₩73,184 | ₩73,861 | +0.93% | 400 |
|---|
| 2026.06.10 | ₩73,598 | ₩73,653 | ₩72,850 | ₩72,850 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩72,850 | ₩73,335 | ₩72,476 | ₩73,335 | +0.67% | 2천 |
|---|
| 2026.06.08 | ₩73,264 | ₩73,264 | ₩72,636 | ₩72,636 | -0.86% | 2.1천 |
|---|
| 2026.06.05 | ₩73,170 | ₩73,170 | ₩73,128 | ₩73,128 | -0.06% | 300 |
|---|
| 2026.06.04 | ₩73,124 | ₩73,317 | ₩73,077 | ₩73,317 | +0.26% | 7천 |
|---|
| 2026.06.03 | ₩72,703 | ₩72,703 | ₩72,585 | ₩72,585 | -0.16% | 200 |
|---|
| 2026.06.02 | ₩72,556 | ₩72,596 | ₩72,543 | ₩72,596 | +0.06% | 900 |
|---|
| 2026.06.01 | ₩72,289 | ₩72,289 | ₩72,253 | ₩72,253 | -0.05% | 700 |
|---|
| 2026.05.29 | ₩72,756 | ₩72,883 | ₩72,756 | ₩72,767 | +0.01% | 700 |
|---|
| 2026.05.28 | ₩73,014 | ₩73,014 | ₩73,014 | ₩73,014 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩72,770 | ₩72,890 | ₩72,770 | ₩72,810 | +0.06% | 700 |
|---|
| 2026.05.26 | ₩72,877 | ₩73,411 | ₩72,814 | ₩72,814 | -0.09% | 1.7천 |
|---|
| 2026.05.22 | ₩72,760 | ₩72,760 | ₩72,760 | ₩72,760 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩72,429 | ₩72,429 | ₩72,429 | ₩72,429 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩72,416 | ₩72,416 | ₩72,416 | ₩72,416 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩71,728 | ₩72,049 | ₩71,728 | ₩71,871 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩72,155 | ₩72,197 | ₩72,155 | ₩72,197 | +0.06% | 500 |
|---|
| 2026.05.15 | ₩71,623 | ₩71,623 | ₩71,623 | ₩71,623 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩72,425 | ₩72,425 | ₩72,425 | ₩72,425 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,875 | ₩71,999 | ₩71,875 | ₩71,999 | +0.17% | 400 |
|---|
| 2026.05.12 | ₩72,504 | ₩72,504 | ₩72,504 | ₩72,504 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩72,276 | ₩72,415 | ₩71,448 | ₩72,415 | +0.19% | 1.1천 |
|---|
| 2026.05.08 | ₩72,346 | ₩72,346 | ₩72,346 | ₩72,346 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩73,104 | ₩73,117 | ₩72,505 | ₩72,505 | -0.82% | 700 |
|---|
| 2026.05.06 | ₩73,518 | ₩73,518 | ₩73,437 | ₩73,437 | -0.11% | 1.7천 |
|---|
| 2026.05.05 | ₩73,424 | ₩73,424 | ₩73,424 | ₩73,424 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩73,077 | ₩73,077 | ₩73,017 | ₩73,017 | -0.08% | 400 |
|---|
| 2026.05.01 | ₩73,945 | ₩73,945 | ₩73,592 | ₩73,592 | -0.48% | 4.5천 |
|---|
| 2026.04.30 | ₩74,196 | ₩74,196 | ₩74,196 | ₩74,196 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩73,184 | ₩73,184 | ₩72,569 | ₩72,850 | -0.46% | 1.1천 |
|---|
| 2026.04.28 | ₩73,197 | ₩73,257 | ₩73,197 | ₩73,257 | +0.08% | 1.1천 |
|---|
| 2026.04.27 | ₩73,271 | ₩73,271 | ₩73,271 | ₩73,271 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩73,248 | ₩73,248 | ₩73,248 | ₩73,248 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩73,411 | ₩73,730 | ₩73,411 | ₩73,730 | +0.43% | 600 |
|---|
| 2026.04.22 | ₩73,196 | ₩73,196 | ₩73,196 | ₩73,196 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩73,424 | ₩73,518 | ₩73,411 | ₩73,420 | -0.01% | 1.3천 |
|---|
| 2026.04.20 | ₩73,531 | ₩73,958 | ₩73,531 | ₩73,821 | +0.39% | 2.4천 |
|---|
| 2026.04.17 | ₩73,665 | ₩73,665 | ₩73,604 | ₩73,604 | -0.08% | 1천 |
|---|
| 2026.04.16 | ₩73,104 | ₩73,104 | ₩73,098 | ₩73,098 | -0.01% | 1.9천 |
|---|
| 2026.04.15 | ₩73,077 | ₩73,077 | ₩72,830 | ₩72,830 | -0.34% | 500 |
|---|
| 2026.04.14 | ₩72,957 | ₩73,077 | ₩72,957 | ₩73,038 | +0.11% | 900 |
|---|
| 2026.04.13 | ₩72,369 | ₩72,966 | ₩72,369 | ₩72,966 | +0.82% | 300 |
|---|
| 2026.04.10 | ₩72,527 | ₩72,527 | ₩72,527 | ₩72,527 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩73,210 | ₩73,210 | ₩72,989 | ₩72,989 | -0.30% | 200 |
|---|
| 2026.04.08 | ₩72,411 | ₩72,917 | ₩72,411 | ₩72,917 | +0.70% | 1.3천 |
|---|
| 2026.04.07 | ₩71,688 | ₩71,915 | ₩71,675 | ₩71,708 | +0.03% | 5.8천 |
|---|
| 2026.04.06 | ₩71,608 | ₩71,964 | ₩71,461 | ₩71,964 | +0.50% | 1.7천 |
|---|
| 2026.04.02 | ₩71,127 | ₩71,675 | ₩71,127 | ₩71,675 | +0.77% | 3.4천 |
|---|
| 2026.04.01 | ₩71,434 | ₩71,554 | ₩71,408 | ₩71,513 | +0.11% | 2천 |
|---|
| 2026.03.31 | ₩70,780 | ₩71,465 | ₩70,780 | ₩71,465 | +0.97% | 1.2천 |
|---|
| 2026.03.30 | ₩70,847 | ₩71,428 | ₩70,593 | ₩70,608 | -0.34% | 2.4천 |
|---|
| 2026.03.27 | ₩70,967 | ₩71,060 | ₩70,729 | ₩70,729 | -0.33% | 600 |
|---|
| 2026.03.26 | ₩71,554 | ₩71,554 | ₩71,165 | ₩71,165 | -0.54% | 200 |
|---|
| 2026.03.25 | ₩71,221 | ₩71,409 | ₩71,194 | ₩71,409 | +0.26% | 600 |
|---|
| 2026.03.24 | ₩70,600 | ₩71,154 | ₩70,600 | ₩70,956 | +0.51% | 1.4천 |
|---|
| 2026.03.23 | ₩70,486 | ₩71,167 | ₩70,486 | ₩70,714 | +0.32% | 1.5천 |
|---|
| 2026.03.20 | ₩70,299 | ₩70,299 | ₩69,805 | ₩69,805 | -0.70% | 800 |
|---|
| 2026.03.19 | ₩70,713 | ₩70,900 | ₩70,713 | ₩70,880 | +0.24% | 800 |
|---|
| 2026.03.18 | ₩71,701 | ₩71,701 | ₩71,020 | ₩71,020 | -0.95% | 700 |
|---|
| 2026.03.17 | ₩71,948 | ₩71,948 | ₩71,948 | ₩71,948 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩71,741 | ₩71,741 | ₩71,655 | ₩71,655 | -0.12% | 200 |
|---|
| 2026.03.13 | ₩71,554 | ₩71,802 | ₩71,226 | ₩71,226 | -0.46% | 1.3천 |
|---|
| 2026.03.12 | ₩71,521 | ₩71,659 | ₩71,223 | ₩71,223 | -0.42% | 700 |
|---|
| 2026.03.11 | ₩72,035 | ₩72,035 | ₩71,835 | ₩71,942 | -0.13% | 1.4천 |
|---|
| 2026.03.10 | ₩72,178 | ₩72,178 | ₩72,178 | ₩72,178 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩72,102 | ₩72,756 | ₩72,075 | ₩72,756 | +0.91% | 1.8천 |
|---|
| 2026.03.06 | ₩72,610 | ₩72,768 | ₩72,610 | ₩72,768 | +0.22% | 1.1천 |
|---|
| 2026.03.05 | ₩74,092 | ₩74,092 | ₩73,598 | ₩73,611 | -0.65% | 900 |
|---|
| 2026.03.04 | ₩74,426 | ₩74,466 | ₩74,332 | ₩74,466 | +0.05% | 1.1천 |
|---|
| 2026.03.03 | ₩74,185 | ₩74,286 | ₩73,451 | ₩74,286 | +0.14% | 1.4천 |
|---|
| 2026.03.02 | ₩75,076 | ₩75,076 | ₩75,076 | ₩75,076 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩74,346 | ₩74,773 | ₩74,346 | ₩74,773 | +0.57% | 1.4천 |
|---|
| 2026.02.26 | ₩74,466 | ₩74,655 | ₩74,466 | ₩74,655 | +0.25% | 400 |
|---|
| 2026.02.25 | ₩73,885 | ₩74,244 | ₩73,885 | ₩74,244 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩74,087 | ₩74,539 | ₩74,087 | ₩74,539 | +0.61% | 1.1천 |
|---|
| 2026.02.23 | ₩74,700 | ₩74,700 | ₩74,062 | ₩74,062 | -0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩74,265 | ₩74,798 | ₩74,265 | ₩74,798 | +0.72% | 1.5천 |
|---|
| 2026.02.19 | ₩74,666 | ₩74,666 | ₩74,359 | ₩74,527 | -0.19% | 1.6천 |
|---|
| 2026.02.18 | ₩74,559 | ₩74,559 | ₩74,531 | ₩74,550 | -0.01% | 700 |
|---|
| 2026.02.17 | ₩74,466 | ₩74,666 | ₩74,121 | ₩74,300 | -0.22% | 1.6천 |
|---|
| 2026.02.13 | ₩73,878 | ₩74,510 | ₩73,878 | ₩74,510 | +0.86% | 1천 |
|---|
| 2026.02.12 | ₩74,179 | ₩74,179 | ₩73,894 | ₩73,894 | -0.38% | 700 |
|---|
| 2026.02.11 | ₩74,693 | ₩74,693 | ₩74,486 | ₩74,573 | -0.16% | 1.3천 |
|---|
| 2026.02.10 | ₩73,985 | ₩74,439 | ₩73,985 | ₩74,414 | +0.58% | 800 |
|---|
| 2026.02.09 | ₩74,065 | ₩74,089 | ₩73,945 | ₩74,089 | +0.03% | 1.4천 |
|---|
| 2026.02.06 | ₩73,754 | ₩74,119 | ₩73,754 | ₩74,119 | +0.49% | 1천 |
|---|
| 2026.02.05 | ₩72,676 | ₩72,682 | ₩72,676 | ₩72,682 | +0.01% | 400 |
|---|
| 2026.02.04 | ₩72,423 | ₩73,356 | ₩72,423 | ₩73,356 | +1.29% | 1.8천 |
|---|
| 2026.02.03 | ₩72,190 | ₩72,190 | ₩72,190 | ₩72,190 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩71,528 | ₩71,557 | ₩71,528 | ₩71,557 | +0.04% | 1.8천 |
|---|
| 2026.01.30 | ₩70,847 | ₩71,421 | ₩70,847 | ₩71,421 | +0.81% | 1.1천 |
|---|
| 2026.01.29 | ₩71,648 | ₩71,648 | ₩71,408 | ₩71,448 | -0.28% | 500 |
|---|
| 2026.01.28 | ₩71,394 | ₩71,394 | ₩71,353 | ₩71,353 | -0.06% | 300 |
|---|
| 2026.01.27 | ₩71,701 | ₩71,788 | ₩71,501 | ₩71,648 | -0.07% | 2.5천 |
|---|
| 2026.01.26 | ₩71,782 | ₩71,808 | ₩71,701 | ₩71,701 | -0.11% | 1.3천 |
|---|
| 2026.01.23 | ₩71,628 | ₩71,628 | ₩71,577 | ₩71,577 | -0.07% | 500 |
|---|
| 2026.01.22 | ₩72,115 | ₩72,182 | ₩71,934 | ₩71,934 | -0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩71,314 | ₩72,102 | ₩71,314 | ₩72,079 | +1.07% | 2천 |
|---|
| 2026.01.20 | ₩71,247 | ₩71,334 | ₩70,860 | ₩70,915 | -0.47% | 4.3천 |
|---|
| 2026.01.16 | ₩71,902 | ₩71,995 | ₩71,902 | ₩71,962 | +0.08% | 1.1천 |
|---|
| 2026.01.15 | ₩71,501 | ₩72,045 | ₩71,501 | ₩72,007 | +0.71% | 2.7천 |
|---|
| 2026.01.14 | ₩71,597 | ₩71,597 | ₩71,597 | ₩71,597 | 0.00% | 500 |
|---|
| 2026.01.13 | ₩71,047 | ₩71,153 | ₩71,047 | ₩71,153 | +0.15% | 500 |
|---|
| 2026.01.12 | ₩70,940 | ₩71,022 | ₩70,940 | ₩71,022 | +0.11% | 1천 |
|---|
| 2026.01.09 | ₩70,499 | ₩70,929 | ₩70,499 | ₩70,929 | +0.61% | 900 |
|---|
| 2026.01.08 | ₩70,005 | ₩70,406 | ₩70,005 | ₩70,291 | +0.41% | 1.2천 |
|---|
| 2026.01.07 | ₩70,379 | ₩70,379 | ₩69,352 | ₩69,352 | -1.46% | 1.9천 |
|---|
| 2026.01.06 | ₩69,792 | ₩70,339 | ₩69,752 | ₩70,312 | +0.75% | 2.1천 |
|---|
| 2026.01.05 | ₩69,565 | ₩69,965 | ₩69,351 | ₩69,862 | +0.43% | 3.8천 |
|---|
| 2026.01.02 | ₩68,711 | ₩69,196 | ₩68,711 | ₩69,196 | +0.71% | 4.7천 |
|---|
| 2025.12.31 | ₩69,191 | ₩69,191 | ₩68,616 | ₩68,630 | -0.81% | 3.2천 |
|---|
| 2025.12.30 | ₩69,257 | ₩69,284 | ₩69,188 | ₩69,188 | -0.10% | 900 |
|---|
| 2025.12.29 | ₩70,366 | ₩70,366 | ₩70,272 | ₩70,321 | -0.06% | 800 |
|---|
| 2025.12.26 | ₩70,139 | ₩70,409 | ₩70,139 | ₩70,409 | +0.38% | 400 |
|---|
| 2025.12.24 | ₩70,266 | ₩70,483 | ₩70,266 | ₩70,483 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩70,246 | ₩70,246 | ₩70,246 | ₩70,246 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩69,925 | ₩70,393 | ₩69,925 | ₩70,341 | +0.59% | 1.4천 |
|---|
| 2025.12.19 | ₩69,858 | ₩69,972 | ₩69,830 | ₩69,830 | -0.04% | 600 |
|---|
| 2025.12.18 | ₩69,829 | ₩69,829 | ₩69,829 | ₩69,829 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩70,139 | ₩70,139 | ₩69,845 | ₩69,845 | -0.42% | 400 |
|---|
| 2025.12.16 | ₩70,446 | ₩70,446 | ₩69,872 | ₩69,908 | -0.76% | 1.1천 |
|---|
| 2025.12.15 | ₩70,873 | ₩70,873 | ₩70,166 | ₩70,470 | -0.57% | 1.5천 |
|---|
| 2025.12.12 | ₩70,450 | ₩70,450 | ₩70,450 | ₩70,450 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩70,740 | ₩70,740 | ₩70,701 | ₩70,701 | -0.05% | 600 |
|---|
| 2025.12.10 | ₩69,538 | ₩70,312 | ₩69,538 | ₩70,256 | +1.03% | 1.1천 |
|---|
| 2025.12.09 | ₩69,511 | ₩69,754 | ₩69,330 | ₩69,330 | -0.26% | 900 |
|---|
| 2025.12.08 | ₩69,645 | ₩69,645 | ₩69,581 | ₩69,581 | -0.09% | 400 |
|---|
| 2025.12.05 | ₩70,207 | ₩70,207 | ₩70,207 | ₩70,207 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩70,393 | ₩70,393 | ₩70,268 | ₩70,268 | -0.18% | 400 |
|---|
| 2025.12.03 | ₩69,725 | ₩70,266 | ₩69,725 | ₩70,266 | +0.78% | 400 |
|---|
| 2025.12.02 | ₩70,126 | ₩70,126 | ₩69,622 | ₩69,622 | -0.72% | 1.2천 |
|---|
| 2025.12.01 | ₩70,059 | ₩70,389 | ₩69,968 | ₩69,968 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩70,126 | ₩70,566 | ₩70,076 | ₩70,386 | +0.37% | 3천 |
|---|
| 2025.11.26 | ₩70,072 | ₩70,072 | ₩70,039 | ₩70,039 | -0.05% | 500 |
|---|
| 2025.11.25 | ₩68,657 | ₩69,414 | ₩68,657 | ₩69,414 | +1.10% | 1.5천 |
|---|
| 2025.11.24 | ₩68,015 | ₩68,471 | ₩67,895 | ₩68,471 | +0.67% | 1.7천 |
|---|
| 2025.11.21 | ₩67,564 | ₩68,563 | ₩67,564 | ₩68,236 | +0.99% | 1.2천 |
|---|
| 2025.11.20 | ₩67,057 | ₩67,057 | ₩67,057 | ₩67,057 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩67,708 | ₩67,708 | ₩67,374 | ₩67,573 | -0.20% | 9.3천 |
|---|
| 2025.11.18 | ₩67,575 | ₩68,149 | ₩67,575 | ₩67,923 | +0.52% | 3.9천 |
|---|
| 2025.11.17 | ₩68,429 | ₩68,429 | ₩67,746 | ₩67,746 | -1.00% | 1천 |
|---|
| 2025.11.14 | ₩68,216 | ₩68,790 | ₩68,216 | ₩68,624 | +0.60% | 1.5천 |
|---|
| 2025.11.13 | ₩69,144 | ₩69,144 | ₩68,644 | ₩68,644 | -0.72% | 600 |
|---|
| 2025.11.12 | ₩69,671 | ₩69,671 | ₩69,407 | ₩69,407 | -0.38% | 500 |
|---|
| 2025.11.11 | ₩68,857 | ₩69,498 | ₩68,857 | ₩69,356 | +0.73% | 3.6천 |
|---|
| 2025.11.10 | ₩68,667 | ₩68,870 | ₩68,667 | ₩68,870 | +0.30% | 600 |
|---|
| 2025.11.07 | ₩67,775 | ₩68,550 | ₩67,775 | ₩68,550 | +1.14% | 500 |
|---|
| 2025.11.06 | ₩68,182 | ₩68,182 | ₩67,842 | ₩67,855 | -0.48% | 4.5천 |
|---|
| 2025.11.05 | ₩67,615 | ₩68,404 | ₩67,615 | ₩68,240 | +0.92% | 4천 |
|---|
| 2025.11.04 | ₩67,668 | ₩68,046 | ₩67,668 | ₩68,036 | +0.54% | 800 |
|---|
| 2025.11.03 | ₩67,668 | ₩68,269 | ₩67,668 | ₩68,269 | +0.89% | 1.3천 |
|---|
| 2025.10.31 | ₩68,229 | ₩68,710 | ₩68,229 | ₩68,576 | +0.51% | 1.3천 |
|---|
| 2025.10.30 | ₩68,817 | ₩68,817 | ₩68,189 | ₩68,189 | -0.91% | 3천 |
|---|
| 2025.10.29 | ₩69,311 | ₩69,311 | ₩68,523 | ₩68,579 | -1.06% | 1천 |
|---|
| 2025.10.28 | ₩69,912 | ₩69,912 | ₩69,335 | ₩69,335 | -0.83% | 2천 |
|---|
| 2025.10.27 | ₩70,646 | ₩70,646 | ₩69,979 | ₩70,071 | -0.81% | 1.4천 |
|---|
| 2025.10.24 | ₩70,059 | ₩70,059 | ₩69,796 | ₩69,796 | -0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩69,558 | ₩69,778 | ₩69,244 | ₩69,611 | +0.08% | 4.8천 |
|---|
| 2025.10.22 | ₩69,805 | ₩69,805 | ₩69,380 | ₩69,380 | -0.61% | 4.6천 |
|---|
| 2025.10.21 | ₩69,538 | ₩69,917 | ₩69,538 | ₩69,686 | +0.21% | 2.9천 |
|---|
| 2025.10.20 | ₩69,231 | ₩69,545 | ₩69,231 | ₩69,545 | +0.45% | 1.5천 |
|---|
| 2025.10.17 | ₩68,870 | ₩68,910 | ₩68,849 | ₩68,849 | -0.03% | 900 |
|---|
| 2025.10.16 | ₩69,351 | ₩69,351 | ₩68,550 | ₩68,550 | -1.16% | 2.2천 |
|---|
| 2025.10.15 | ₩69,578 | ₩69,578 | ₩69,084 | ₩69,271 | -0.44% | 1.7천 |
|---|
| 2025.10.14 | ₩68,205 | ₩69,306 | ₩68,205 | ₩69,306 | +1.61% | 900 |
|---|
| 2025.10.13 | ₩68,443 | ₩68,670 | ₩68,269 | ₩68,542 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩69,271 | ₩69,271 | ₩67,998 | ₩67,998 | -1.84% | 1.4천 |
|---|