시장 데이터를 불러오는 중
전체 종목
Impact Shares NAACP Minority Empowerment ETF 과거 주가
Impact Shares NAACP Minority Empowerment ETF · NACP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Impact Shares NAACP Minority Empowerment ETF · NACP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,912 | ₩83,019 | ₩82,912 | ₩83,019 | +0.13% | 800 |
| 2026.10.08 | ₩82,483 | ₩82,483 | ₩82,483 | ₩82,483 | 0.00% | 300 |
| 2026.10.07 | ₩82,858 | ₩83,139 | ₩82,858 | ₩83,139 | +0.34% | 2.2천 |
| 2026.10.06 | ₩83,474 | ₩83,554 | ₩83,434 | ₩83,434 | -0.05% | 1.1천 |
| 2026.10.05 | ₩82,657 | ₩83,179 | ₩82,657 | ₩83,059 | +0.49% | 2.8천 |
| 2026.10.02 | ₩84,331 | ₩84,331 | ₩82,631 | ₩82,724 | -1.90% | 1천 |
| 2026.10.01 | ₩81,613 | ₩82,068 | ₩81,506 | ₩81,948 | +0.41% | 3.2천 |
| 2026.09.30 | ₩81,760 | ₩81,961 | ₩81,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,613 |
| -0.18% |
| 4.2천 |
| 2026.09.29 | ₩81,546 | ₩81,653 | ₩81,346 | ₩81,640 | +0.11% | 2.2천 |
|---|
| 2026.09.28 | ₩81,412 | ₩81,600 | ₩81,412 | ₩81,600 | +0.23% | 1.3천 |
|---|
| 2026.09.25 | ₩82,323 | ₩82,644 | ₩82,323 | ₩82,577 | +0.31% | 2.1천 |
|---|
| 2026.09.24 | ₩81,841 | ₩82,403 | ₩81,774 | ₩82,403 | +0.69% | 3.4천 |
|---|
| 2026.09.23 | ₩82,617 | ₩82,617 | ₩81,479 | ₩81,479 | -1.38% | 3.9천 |
|---|
| 2026.09.22 | ₩82,657 | ₩82,751 | ₩82,497 | ₩82,751 | +0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩81,560 | ₩82,631 | ₩81,560 | ₩82,631 | +1.31% | 1.1천 |
|---|
| 2026.09.18 | ₩80,823 | ₩81,105 | ₩80,797 | ₩80,797 | -0.03% | 700 |
|---|
| 2026.09.17 | ₩80,583 | ₩80,703 | ₩80,569 | ₩80,703 | +0.15% | 1.1천 |
|---|
| 2026.09.16 | ₩80,194 | ₩80,221 | ₩79,431 | ₩79,431 | -0.95% | 1.2천 |
|---|
| 2026.09.15 | ₩79,886 | ₩79,913 | ₩79,753 | ₩79,820 | -0.08% | 3.3천 |
|---|
| 2026.09.14 | ₩79,793 | ₩80,221 | ₩79,793 | ₩80,007 | +0.27% | 2.1천 |
|---|
| 2026.09.11 | ₩80,783 | ₩80,864 | ₩80,757 | ₩80,757 | -0.03% | 1.3천 |
|---|
| 2026.09.10 | ₩80,007 | ₩80,007 | ₩80,007 | ₩80,007 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩80,984 | ₩80,984 | ₩80,984 | ₩80,984 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩81,171 | ₩81,171 | ₩81,011 | ₩81,011 | -0.20% | 2.2천 |
|---|
| 2026.09.04 | ₩81,011 | ₩81,011 | ₩80,770 | ₩80,984 | -0.03% | 3천 |
|---|
| 2026.09.03 | ₩80,194 | ₩80,810 | ₩80,194 | ₩80,810 | +0.77% | 1.9천 |
|---|
| 2026.09.02 | ₩79,659 | ₩79,860 | ₩79,498 | ₩79,860 | +0.25% | 1.4천 |
|---|
| 2026.09.01 | ₩79,699 | ₩79,712 | ₩79,391 | ₩79,498 | -0.25% | 9.3천 |
|---|
| 2026.08.31 | ₩80,181 | ₩80,395 | ₩80,154 | ₩80,395 | +0.27% | 3.1천 |
|---|
| 2026.08.28 | ₩80,757 | ₩80,823 | ₩80,409 | ₩80,409 | -0.43% | 2.1천 |
|---|
| 2026.08.27 | ₩80,489 | ₩80,716 | ₩80,489 | ₩80,716 | +0.28% | 800 |
|---|
| 2026.08.26 | ₩80,181 | ₩80,328 | ₩80,181 | ₩80,315 | +0.17% | 2천 |
|---|
| 2026.08.25 | ₩80,275 | ₩80,301 | ₩80,275 | ₩80,301 | +0.03% | 900 |
|---|
| 2026.08.24 | ₩79,766 | ₩79,886 | ₩79,766 | ₩79,886 | +0.15% | 300 |
|---|
| 2026.08.21 | ₩80,301 | ₩80,342 | ₩80,301 | ₩80,342 | +0.05% | 900 |
|---|
| 2026.08.20 | ₩80,328 | ₩80,328 | ₩79,913 | ₩79,913 | -0.52% | 800 |
|---|
| 2026.08.19 | ₩81,011 | ₩81,011 | ₩80,422 | ₩80,489 | -0.64% | 4.1천 |
|---|
| 2026.08.18 | ₩80,770 | ₩80,770 | ₩80,368 | ₩80,422 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩81,707 | ₩81,707 | ₩81,346 | ₩81,346 | -0.44% | 1.1천 |
|---|
| 2026.08.14 | ₩81,640 | ₩81,640 | ₩81,627 | ₩81,640 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩81,533 | ₩81,680 | ₩81,533 | ₩81,600 | +0.08% | 1.1천 |
|---|
| 2026.08.12 | ₩81,038 | ₩81,038 | ₩81,038 | ₩81,038 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩80,904 | ₩80,904 | ₩80,623 | ₩80,636 | -0.33% | 3.4천 |
|---|
| 2026.08.10 | ₩80,917 | ₩80,917 | ₩80,676 | ₩80,676 | -0.30% | 1.7천 |
|---|
| 2026.08.07 | ₩80,449 | ₩80,663 | ₩80,261 | ₩80,663 | +0.27% | 6.2천 |
|---|
| 2026.08.06 | ₩80,141 | ₩80,301 | ₩80,141 | ₩80,194 | +0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩80,449 | ₩80,449 | ₩80,449 | ₩80,449 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩80,449 | ₩80,957 | ₩80,435 | ₩80,837 | +0.48% | 1.8만 |
|---|
| 2026.08.03 | ₩79,137 | ₩79,324 | ₩79,003 | ₩79,324 | +0.24% | 2.7천 |
|---|
| 2026.07.31 | ₩78,601 | ₩78,615 | ₩77,758 | ₩78,093 | -0.65% | 2.9천 |
|---|
| 2026.07.30 | ₩75,951 | ₩77,156 | ₩75,951 | ₩77,022 | +1.41% | 2.5천 |
|---|
| 2026.07.29 | ₩76,460 | ₩76,460 | ₩74,907 | ₩74,907 | -2.03% | 1.1천 |
|---|
| 2026.07.28 | ₩76,420 | ₩76,567 | ₩76,085 | ₩76,567 | +0.19% | 1.3천 |
|---|
| 2026.07.27 | ₩77,531 | ₩77,531 | ₩77,009 | ₩77,009 | -0.67% | 500 |
|---|
| 2026.07.24 | ₩77,946 | ₩77,946 | ₩77,249 | ₩77,249 | -0.89% | 600 |
|---|
| 2026.07.23 | ₩78,441 | ₩78,441 | ₩77,664 | ₩77,812 | -0.80% | 1.3천 |
|---|
| 2026.07.22 | ₩79,190 | ₩79,324 | ₩79,016 | ₩79,016 | -0.22% | 900 |
|---|
| 2026.07.21 | ₩78,936 | ₩79,217 | ₩78,936 | ₩79,217 | +0.36% | 1.3천 |
|---|
| 2026.07.20 | ₩78,575 | ₩78,575 | ₩77,959 | ₩77,959 | -0.78% | 900 |
|---|
| 2026.07.17 | ₩78,427 | ₩78,615 | ₩78,160 | ₩78,160 | -0.34% | 1.6천 |
|---|
| 2026.07.16 | ₩78,655 | ₩78,856 | ₩78,655 | ₩78,856 | +0.26% | 700 |
|---|
| 2026.07.15 | ₩79,686 | ₩79,686 | ₩79,686 | ₩79,686 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩80,007 | ₩80,007 | ₩80,007 | ₩80,007 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩79,699 | ₩79,699 | ₩79,512 | ₩79,686 | -0.02% | 1.6천 |
|---|
| 2026.07.10 | ₩80,328 | ₩80,542 | ₩80,315 | ₩80,516 | +0.23% | 2.2천 |
|---|
| 2026.07.09 | ₩80,087 | ₩80,087 | ₩80,047 | ₩80,047 | -0.05% | 700 |
|---|
| 2026.07.08 | ₩78,976 | ₩79,030 | ₩78,334 | ₩79,016 | +0.05% | 3.2천 |
|---|
| 2026.07.07 | ₩79,123 | ₩79,485 | ₩79,123 | ₩79,338 | +0.27% | 2.1천 |
|---|
| 2026.07.06 | ₩80,435 | ₩80,475 | ₩80,288 | ₩80,288 | -0.18% | 2.6천 |
|---|
| 2026.07.02 | ₩79,030 | ₩79,351 | ₩79,030 | ₩79,351 | +0.41% | 1천 |
|---|
| 2026.07.01 | ₩80,315 | ₩81,051 | ₩80,315 | ₩80,435 | +0.15% | 1.8천 |
|---|
| 2026.06.30 | ₩80,931 | ₩81,386 | ₩80,931 | ₩81,386 | +0.56% | 1.3만 |
|---|
| 2026.06.29 | ₩80,168 | ₩80,542 | ₩80,168 | ₩80,542 | +0.47% | 6.8천 |
|---|
| 2026.06.26 | ₩79,351 | ₩79,351 | ₩79,338 | ₩79,338 | -0.02% | 500 |
|---|
| 2026.06.25 | ₩79,405 | ₩79,967 | ₩79,405 | ₩79,793 | +0.49% | 4천 |
|---|
| 2026.06.24 | ₩79,324 | ₩79,324 | ₩78,334 | ₩78,682 | -0.81% | 3.9천 |
|---|
| 2026.06.23 | ₩79,672 | ₩79,672 | ₩79,070 | ₩79,070 | -0.76% | 1.1만 |
|---|
| 2026.06.22 | ₩80,850 | ₩80,931 | ₩80,663 | ₩80,864 | +0.02% | 2.2천 |
|---|
| 2026.06.18 | ₩80,475 | ₩80,690 | ₩80,087 | ₩80,542 | +0.08% | 9.8천 |
|---|
| 2026.06.17 | ₩80,127 | ₩80,127 | ₩79,123 | ₩79,123 | -1.25% | 600 |
|---|
| 2026.06.16 | ₩80,797 | ₩80,797 | ₩79,994 | ₩79,994 | -0.99% | 500 |
|---|
| 2026.06.15 | ₩80,757 | ₩80,917 | ₩80,757 | ₩80,917 | +0.20% | 700 |
|---|
| 2026.06.12 | ₩79,271 | ₩79,324 | ₩79,271 | ₩79,311 | +0.05% | 600 |
|---|
| 2026.06.11 | ₩76,848 | ₩78,615 | ₩76,687 | ₩78,615 | +2.30% | 1.1천 |
|---|
| 2026.06.10 | ₩77,624 | ₩77,624 | ₩76,527 | ₩76,567 | -1.36% | 1.8천 |
|---|
| 2026.06.09 | ₩77,865 | ₩77,999 | ₩77,357 | ₩77,798 | -0.09% | 700 |
|---|
| 2026.06.08 | ₩78,186 | ₩78,401 | ₩78,120 | ₩78,160 | -0.03% | 1.5천 |
|---|
| 2026.06.05 | ₩78,896 | ₩78,896 | ₩77,276 | ₩77,357 | -1.95% | 2.5천 |
|---|
| 2026.06.04 | ₩80,368 | ₩80,676 | ₩80,221 | ₩80,475 | +0.13% | 1.3만 |
|---|
| 2026.06.03 | ₩80,168 | ₩80,368 | ₩80,154 | ₩80,368 | +0.25% | 1.6천 |
|---|
| 2026.06.02 | ₩80,261 | ₩80,475 | ₩80,261 | ₩80,475 | +0.27% | 700 |
|---|
| 2026.06.01 | ₩79,739 | ₩80,060 | ₩79,739 | ₩79,886 | +0.18% | 2.4천 |
|---|
| 2026.05.29 | ₩79,753 | ₩79,886 | ₩79,726 | ₩79,779 | +0.03% | 1.1천 |
|---|
| 2026.05.28 | ₩79,217 | ₩79,458 | ₩79,217 | ₩79,458 | +0.30% | 1천 |
|---|
| 2026.05.27 | ₩79,083 | ₩79,083 | ₩78,735 | ₩79,043 | -0.05% | 3.9천 |
|---|
| 2026.05.26 | ₩78,454 | ₩79,097 | ₩78,454 | ₩79,097 | +0.82% | 600 |
|---|
| 2026.05.22 | ₩77,624 | ₩77,731 | ₩77,624 | ₩77,731 | +0.14% | 1.7천 |
|---|
| 2026.05.21 | ₩76,580 | ₩77,142 | ₩76,567 | ₩77,142 | +0.73% | 2.1천 |
|---|
| 2026.05.20 | ₩76,620 | ₩76,794 | ₩76,620 | ₩76,794 | +0.23% | 1.1천 |
|---|
| 2026.05.19 | ₩75,469 | ₩75,670 | ₩75,469 | ₩75,670 | +0.27% | 1천 |
|---|
| 2026.05.18 | ₩76,272 | ₩76,272 | ₩75,857 | ₩76,058 | -0.28% | 1천 |
|---|
| 2026.05.15 | ₩76,674 | ₩76,861 | ₩76,326 | ₩76,326 | -0.45% | 4천 |
|---|
| 2026.05.14 | ₩76,674 | ₩77,879 | ₩76,674 | ₩77,624 | +1.24% | 2.5천 |
|---|
| 2026.05.13 | ₩76,620 | ₩77,263 | ₩76,620 | ₩77,249 | +0.82% | 2.5천 |
|---|
| 2026.05.12 | ₩76,808 | ₩76,808 | ₩75,549 | ₩76,594 | -0.28% | 2.5천 |
|---|
| 2026.05.11 | ₩76,955 | ₩77,209 | ₩76,955 | ₩77,142 | +0.24% | 4.4천 |
|---|
| 2026.05.08 | ₩76,205 | ₩76,634 | ₩76,205 | ₩76,567 | +0.47% | 800 |
|---|
| 2026.05.07 | ₩75,630 | ₩75,630 | ₩75,041 | ₩75,201 | -0.57% | 1천 |
|---|
| 2026.05.06 | ₩75,416 | ₩75,790 | ₩75,416 | ₩75,790 | +0.50% | 800 |
|---|
| 2026.05.05 | ₩73,515 | ₩74,171 | ₩73,515 | ₩74,131 | +0.84% | 4천 |
|---|
| 2026.05.04 | ₩73,341 | ₩73,582 | ₩73,020 | ₩73,113 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩73,260 | ₩73,515 | ₩73,260 | ₩73,354 | +0.13% | 1.3천 |
|---|
| 2026.04.30 | ₩72,698 | ₩73,194 | ₩72,698 | ₩73,180 | +0.66% | 3.5천 |
|---|
| 2026.04.29 | ₩72,257 | ₩72,444 | ₩72,257 | ₩72,444 | +0.26% | 1.2천 |
|---|
| 2026.04.28 | ₩72,083 | ₩72,083 | ₩71,842 | ₩72,056 | -0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩72,390 | ₩72,591 | ₩72,390 | ₩72,591 | +0.28% | 1.4천 |
|---|
| 2026.04.24 | ₩72,069 | ₩72,591 | ₩72,069 | ₩72,591 | +0.72% | 5천 |
|---|
| 2026.04.23 | ₩71,467 | ₩71,735 | ₩70,838 | ₩71,373 | -0.13% | 2.5천 |
|---|
| 2026.04.22 | ₩71,306 | ₩71,547 | ₩71,293 | ₩71,534 | +0.32% | 1.7천 |
|---|
| 2026.04.21 | ₩71,092 | ₩71,092 | ₩70,851 | ₩70,851 | -0.34% | 1.2천 |
|---|
| 2026.04.20 | ₩71,373 | ₩71,373 | ₩71,065 | ₩71,065 | -0.43% | 600 |
|---|
| 2026.04.17 | ₩71,132 | ₩71,507 | ₩71,132 | ₩71,373 | +0.34% | 1.1천 |
|---|
| 2026.04.16 | ₩70,623 | ₩70,650 | ₩70,490 | ₩70,597 | -0.04% | 2.9천 |
|---|
| 2026.04.15 | ₩69,820 | ₩70,262 | ₩69,820 | ₩70,262 | +0.63% | 1.5천 |
|---|
| 2026.04.14 | ₩69,713 | ₩69,901 | ₩69,660 | ₩69,901 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩68,053 | ₩68,870 | ₩68,053 | ₩68,870 | +1.20% | 2.6천 |
|---|
| 2026.04.10 | ₩68,401 | ₩68,415 | ₩68,147 | ₩68,174 | -0.33% | 4.2천 |
|---|
| 2026.04.09 | ₩68,147 | ₩68,335 | ₩68,080 | ₩68,335 | +0.27% | 2.2천 |
|---|
| 2026.04.08 | ₩67,612 | ₩67,612 | ₩67,505 | ₩67,612 | 0.00% | 2.8천 |
|---|
| 2026.04.07 | ₩65,390 | ₩65,698 | ₩65,390 | ₩65,698 | +0.47% | 1.3천 |
|---|
| 2026.04.06 | ₩65,510 | ₩65,671 | ₩65,497 | ₩65,671 | +0.25% | 2.8천 |
|---|
| 2026.04.02 | ₩64,332 | ₩65,403 | ₩64,292 | ₩65,403 | +1.66% | 1.6천 |
|---|
| 2026.04.01 | ₩65,122 | ₩65,590 | ₩65,122 | ₩65,590 | +0.72% | 2.8천 |
|---|
| 2026.03.31 | ₩63,770 | ₩64,747 | ₩63,730 | ₩64,734 | +1.51% | 9.7천 |
|---|
| 2026.03.30 | ₩63,957 | ₩63,957 | ₩62,860 | ₩62,886 | -1.67% | 2.7만 |
|---|
| 2026.03.27 | ₩63,770 | ₩63,998 | ₩63,435 | ₩63,462 | -0.48% | 2.1만 |
|---|
| 2026.03.26 | ₩65,363 | ₩65,363 | ₩64,493 | ₩64,493 | -1.33% | 4천 |
|---|
| 2026.03.25 | ₩65,938 | ₩66,153 | ₩65,925 | ₩65,925 | -0.02% | 1.2천 |
|---|
| 2026.03.24 | ₩65,457 | ₩65,818 | ₩65,457 | ₩65,550 | +0.14% | 3.2천 |
|---|
| 2026.03.23 | ₩65,724 | ₩65,872 | ₩65,457 | ₩65,671 | -0.08% | 1.5천 |
|---|
| 2026.03.20 | ₩65,269 | ₩65,363 | ₩64,841 | ₩64,841 | -0.66% | 900 |
|---|
| 2026.03.19 | ₩66,005 | ₩66,005 | ₩66,005 | ₩66,005 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩66,621 | ₩66,621 | ₩66,139 | ₩66,139 | -0.72% | 600 |
|---|
| 2026.03.17 | ₩66,902 | ₩66,902 | ₩66,902 | ₩66,902 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩66,568 | ₩66,568 | ₩66,501 | ₩66,501 | -0.10% | 1.4천 |
|---|
| 2026.03.13 | ₩66,233 | ₩66,233 | ₩65,724 | ₩65,724 | -0.77% | 3.5천 |
|---|
| 2026.03.12 | ₩66,487 | ₩66,487 | ₩65,872 | ₩65,872 | -0.93% | 7.5천 |
|---|
| 2026.03.11 | ₩67,090 | ₩67,090 | ₩66,822 | ₩67,090 | 0.00% | 900 |
|---|
| 2026.03.10 | ₩66,835 | ₩67,357 | ₩66,768 | ₩66,822 | -0.02% | 4.9천 |
|---|
| 2026.03.09 | ₩65,684 | ₩66,768 | ₩65,684 | ₩66,768 | +1.65% | 600 |
|---|
| 2026.03.06 | ₩66,621 | ₩66,621 | ₩66,300 | ₩66,300 | -0.48% | 1천 |
|---|
| 2026.03.05 | ₩67,558 | ₩67,893 | ₩66,835 | ₩67,464 | -0.14% | 5.7천 |
|---|
| 2026.03.04 | ₩68,241 | ₩68,241 | ₩68,120 | ₩68,120 | -0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩66,688 | ₩67,612 | ₩66,688 | ₩67,357 | +1.00% | 1천 |
|---|
| 2026.03.02 | ₩67,411 | ₩68,308 | ₩67,411 | ₩68,241 | +1.23% | 3.1천 |
|---|
| 2026.02.27 | ₩68,080 | ₩68,187 | ₩67,839 | ₩68,187 | +0.16% | 2.4천 |
|---|
| 2026.02.26 | ₩68,120 | ₩68,415 | ₩68,067 | ₩68,415 | +0.43% | 2.5천 |
|---|
| 2026.02.25 | ₩68,776 | ₩68,816 | ₩68,736 | ₩68,816 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩67,705 | ₩68,281 | ₩67,705 | ₩68,254 | +0.81% | 3.1천 |
|---|
| 2026.02.23 | ₩67,558 | ₩67,638 | ₩67,371 | ₩67,518 | -0.06% | 3.7천 |
|---|
| 2026.02.20 | ₩68,575 | ₩68,575 | ₩68,575 | ₩68,575 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩68,080 | ₩68,134 | ₩67,933 | ₩68,134 | +0.08% | 1천 |
|---|
| 2026.02.18 | ₩68,361 | ₩68,401 | ₩68,361 | ₩68,361 | 0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩67,839 | ₩68,000 | ₩67,331 | ₩67,812 | -0.04% | 2천 |
|---|
| 2026.02.13 | ₩67,960 | ₩68,067 | ₩67,946 | ₩68,067 | +0.16% | 3.8천 |
|---|
| 2026.02.12 | ₩68,027 | ₩68,147 | ₩67,786 | ₩67,786 | -0.35% | 4.1천 |
|---|
| 2026.02.11 | ₩69,392 | ₩69,392 | ₩68,776 | ₩68,910 | -0.69% | 2.8천 |
|---|
| 2026.02.10 | ₩68,790 | ₩68,790 | ₩68,683 | ₩68,683 | -0.16% | 1천 |
|---|
| 2026.02.09 | ₩68,361 | ₩69,057 | ₩68,361 | ₩68,910 | +0.80% | 2.6천 |
|---|
| 2026.02.06 | ₩67,625 | ₩68,575 | ₩67,625 | ₩68,575 | +1.41% | 1.6천 |
|---|
| 2026.02.05 | ₩67,036 | ₩67,357 | ₩67,036 | ₩67,210 | +0.26% | 2.9천 |
|---|
| 2026.02.04 | ₩68,937 | ₩68,937 | ₩67,612 | ₩68,040 | -1.30% | 3.4천 |
|---|
| 2026.02.03 | ₩69,767 | ₩69,767 | ₩68,696 | ₩69,057 | -1.02% | 1.6천 |
|---|
| 2026.02.02 | ₩69,352 | ₩69,847 | ₩69,352 | ₩69,686 | +0.48% | 4.9천 |
|---|
| 2026.01.30 | ₩69,579 | ₩69,579 | ₩69,151 | ₩69,151 | -0.62% | 1.7천 |
|---|
| 2026.01.29 | ₩69,713 | ₩69,780 | ₩69,138 | ₩69,780 | +0.10% | 900 |
|---|
| 2026.01.28 | ₩69,579 | ₩69,660 | ₩69,566 | ₩69,660 | +0.12% | 1.9천 |
|---|
| 2026.01.27 | ₩69,245 | ₩69,338 | ₩69,245 | ₩69,325 | +0.12% | 900 |
|---|
| 2026.01.26 | ₩68,910 | ₩69,097 | ₩68,910 | ₩68,923 | +0.02% | 2.9천 |
|---|
| 2026.01.23 | ₩68,843 | ₩69,432 | ₩68,749 | ₩69,432 | +0.86% | 9.8천 |
|---|
| 2026.01.22 | ₩68,977 | ₩68,977 | ₩68,749 | ₩68,897 | -0.12% | 1.4천 |
|---|
| 2026.01.21 | ₩67,652 | ₩68,468 | ₩67,652 | ₩68,468 | +1.21% | 2.7천 |
|---|
| 2026.01.20 | ₩67,679 | ₩68,067 | ₩67,357 | ₩67,464 | -0.32% | 4.9천 |
|---|
| 2026.01.16 | ₩68,549 | ₩68,857 | ₩68,522 | ₩68,723 | +0.25% | 3.2천 |
|---|
| 2026.01.15 | ₩68,964 | ₩68,964 | ₩68,509 | ₩68,535 | -0.62% | 1.8천 |
|---|
| 2026.01.14 | ₩68,241 | ₩68,254 | ₩68,000 | ₩68,254 | +0.02% | 3.9천 |
|---|
| 2026.01.13 | ₩68,442 | ₩68,562 | ₩68,442 | ₩68,562 | +0.18% | 1.2천 |
|---|
| 2026.01.12 | ₩68,348 | ₩68,709 | ₩68,027 | ₩68,027 | -0.47% | 1.6천 |
|---|
| 2026.01.09 | ₩68,736 | ₩68,749 | ₩68,736 | ₩68,749 | +0.02% | 600 |
|---|
| 2026.01.08 | ₩68,107 | ₩68,107 | ₩68,013 | ₩68,053 | -0.08% | 1천 |
|---|
| 2026.01.07 | ₩68,321 | ₩68,321 | ₩68,013 | ₩68,013 | -0.45% | 900 |
|---|
| 2026.01.06 | ₩67,665 | ₩68,442 | ₩67,665 | ₩68,442 | +1.15% | 2.5천 |
|---|
| 2026.01.05 | ₩67,464 | ₩67,853 | ₩67,464 | ₩67,585 | +0.18% | 3.4천 |
|---|
| 2026.01.02 | ₩67,009 | ₩67,076 | ₩66,675 | ₩67,063 | +0.08% | 3.4천 |
|---|
| 2025.12.31 | ₩67,076 | ₩67,076 | ₩65,952 | ₩65,952 | -1.68% | 2.8만 |
|---|
| 2025.12.30 | ₩67,157 | ₩67,157 | ₩67,076 | ₩67,103 | -0.08% | 1.3천 |
|---|
| 2025.12.29 | ₩67,143 | ₩67,183 | ₩67,090 | ₩67,116 | -0.04% | 700 |
|---|
| 2025.12.26 | ₩67,411 | ₩67,424 | ₩67,317 | ₩67,424 | +0.02% | 2.3천 |
|---|
| 2025.12.24 | ₩67,183 | ₩67,438 | ₩67,183 | ₩67,424 | +0.36% | 1.3천 |
|---|
| 2025.12.23 | ₩67,143 | ₩67,264 | ₩67,143 | ₩67,264 | +0.18% | 700 |
|---|
| 2025.12.22 | ₩66,875 | ₩67,049 | ₩66,768 | ₩67,049 | +0.26% | 7.8만 |
|---|
| 2025.12.19 | ₩66,501 | ₩66,527 | ₩66,353 | ₩66,460 | -0.06% | 4.8천 |
|---|
| 2025.12.18 | ₩66,019 | ₩66,046 | ₩65,925 | ₩65,925 | -0.14% | 1천 |
|---|
| 2025.12.17 | ₩66,072 | ₩66,072 | ₩65,242 | ₩65,242 | -1.26% | 600 |
|---|
| 2025.12.16 | ₩65,938 | ₩65,992 | ₩65,872 | ₩65,992 | +0.08% | 1.3천 |
|---|
| 2025.12.15 | ₩66,715 | ₩66,715 | ₩66,300 | ₩66,367 | -0.52% | 5.7천 |
|---|
| 2025.12.12 | ₩66,795 | ₩66,795 | ₩66,233 | ₩66,434 | -0.54% | 1.6천 |
|---|
| 2025.12.11 | ₩66,648 | ₩66,862 | ₩66,648 | ₩66,862 | +0.32% | 6.5천 |
|---|
| 2025.12.10 | ₩66,286 | ₩66,822 | ₩66,286 | ₩66,822 | +0.81% | 300 |
|---|
| 2025.12.09 | ₩66,460 | ₩66,460 | ₩66,407 | ₩66,407 | -0.08% | 800 |
|---|
| 2025.12.08 | ₩66,701 | ₩66,701 | ₩66,327 | ₩66,327 | -0.56% | 1.1천 |
|---|
| 2025.12.05 | ₩66,929 | ₩66,929 | ₩66,755 | ₩66,755 | -0.26% | 800 |
|---|
| 2025.12.04 | ₩66,474 | ₩66,554 | ₩66,380 | ₩66,447 | -0.04% | 1.1천 |
|---|
| 2025.12.03 | ₩66,179 | ₩66,728 | ₩66,179 | ₩66,608 | +0.65% | 3.9천 |
|---|
| 2025.12.02 | ₩66,099 | ₩66,273 | ₩66,099 | ₩66,260 | +0.24% | 1.7천 |
|---|
| 2025.12.01 | ₩65,952 | ₩65,952 | ₩65,952 | ₩65,952 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩66,193 | ₩66,193 | ₩66,193 | ₩66,193 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩65,336 | ₩65,671 | ₩65,336 | ₩65,564 | +0.35% | 1.2천 |
|---|
| 2025.11.25 | ₩64,988 | ₩65,162 | ₩64,975 | ₩65,162 | +0.27% | 1.9천 |
|---|
| 2025.11.24 | ₩64,078 | ₩64,694 | ₩64,078 | ₩64,613 | +0.84% | 2.8천 |
|---|
| 2025.11.21 | ₩63,194 | ₩63,690 | ₩62,913 | ₩63,690 | +0.78% | 800 |
|---|
| 2025.11.20 | ₩64,988 | ₩64,988 | ₩62,806 | ₩62,806 | -3.36% | 3.1천 |
|---|
| 2025.11.19 | ₩63,890 | ₩64,038 | ₩63,783 | ₩64,024 | +0.21% | 1.6만 |
|---|
| 2025.11.18 | ₩63,676 | ₩64,038 | ₩63,596 | ₩63,944 | +0.42% | 1.8천 |
|---|
| 2025.11.17 | ₩65,109 | ₩65,189 | ₩64,586 | ₩64,586 | -0.80% | 3.4천 |
|---|
| 2025.11.14 | ₩64,560 | ₩65,590 | ₩64,560 | ₩65,296 | +1.14% | 3.2천 |
|---|
| 2025.11.13 | ₩66,233 | ₩66,233 | ₩65,202 | ₩65,202 | -1.56% | 2만 |
|---|
| 2025.11.12 | ₩66,594 | ₩66,594 | ₩66,394 | ₩66,394 | -0.30% | 3천 |
|---|
| 2025.11.11 | ₩66,206 | ₩66,474 | ₩66,206 | ₩66,474 | +0.40% | 1.3천 |
|---|
| 2025.11.10 | ₩65,845 | ₩66,273 | ₩65,818 | ₩66,260 | +0.63% | 1.2천 |
|---|
| 2025.11.07 | ₩64,988 | ₩65,323 | ₩64,988 | ₩65,323 | +0.51% | 800 |
|---|
| 2025.11.06 | ₩65,604 | ₩65,604 | ₩65,283 | ₩65,283 | -0.49% | 700 |
|---|
| 2025.11.05 | ₩65,390 | ₩65,885 | ₩65,390 | ₩65,885 | +0.76% | 300 |
|---|
| 2025.11.04 | ₩65,684 | ₩65,684 | ₩65,202 | ₩65,296 | -0.59% | 2.4천 |
|---|
| 2025.11.03 | ₩66,514 | ₩66,514 | ₩66,246 | ₩66,380 | -0.20% | 1.2천 |
|---|
| 2025.10.31 | ₩66,193 | ₩66,220 | ₩66,193 | ₩66,220 | +0.04% | 900 |
|---|
| 2025.10.30 | ₩66,220 | ₩66,220 | ₩65,872 | ₩65,872 | -0.53% | 1.6천 |
|---|
| 2025.10.29 | ₩66,862 | ₩66,862 | ₩66,554 | ₩66,554 | -0.46% | 2.1천 |
|---|
| 2025.10.28 | ₩66,581 | ₩66,809 | ₩66,581 | ₩66,701 | +0.18% | 1.1천 |
|---|
| 2025.10.27 | ₩65,858 | ₩66,474 | ₩65,858 | ₩66,474 | +0.93% | 2.1천 |
|---|
| 2025.10.24 | ₩65,430 | ₩65,483 | ₩65,336 | ₩65,376 | -0.08% | 8.5천 |
|---|
| 2025.10.23 | ₩64,265 | ₩64,814 | ₩64,265 | ₩64,747 | +0.75% | 3.7천 |
|---|
| 2025.10.22 | ₩64,720 | ₩64,720 | ₩64,225 | ₩64,346 | -0.58% | 2.5천 |
|---|
| 2025.10.21 | ₩64,720 | ₩64,761 | ₩64,720 | ₩64,761 | +0.06% | 600 |
|---|
| 2025.10.20 | ₩64,546 | ₩64,707 | ₩64,546 | ₩64,707 | +0.25% | 1.1천 |
|---|
| 2025.10.17 | ₩63,583 | ₩63,877 | ₩63,583 | ₩63,877 | +0.46% | 1.3천 |
|---|
| 2025.10.16 | ₩64,038 | ₩64,038 | ₩63,208 | ₩63,395 | -1.00% | 1.1천 |
|---|
| 2025.10.15 | ₩63,837 | ₩63,837 | ₩63,730 | ₩63,730 | -0.17% | 800 |
|---|
| 2025.10.14 | ₩62,900 | ₩63,743 | ₩62,900 | ₩63,422 | +0.83% | 500 |
|---|
| 2025.10.13 | ₩63,529 | ₩63,583 | ₩63,529 | ₩63,583 | +0.08% | 1.1천 |
|---|
| 2025.10.10 | ₩64,600 | ₩64,600 | ₩62,632 | ₩62,632 | -3.05% | 2.8천 |
|---|