시장 데이터를 불러오는 중
전체 종목
Subversive Congressional Democrats Trading ETF 과거 주가
Subversive Congressional Democrats Trading ETF · NANC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Subversive Congressional Democrats Trading ETF · NANC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,111 | ₩71,191 | ₩70,717 | ₩71,118 | +0.01% | 9.6천 |
| 2026.10.08 | ₩70,844 | ₩71,071 | ₩70,386 | ₩70,610 | -0.33% | 9.2천 |
| 2026.10.07 | ₩71,044 | ₩71,225 | ₩70,857 | ₩71,098 | +0.08% | 9.7천 |
| 2026.10.06 | ₩71,726 | ₩71,827 | ₩71,504 | ₩71,504 | -0.31% | 1.1만 |
| 2026.10.05 | ₩70,723 | ₩71,392 | ₩70,723 | ₩71,191 | +0.66% | 1.9만 |
| 2026.10.02 | ₩71,031 | ₩71,098 | ₩70,550 | ₩70,804 | -0.32% | 2.4만 |
| 2026.10.01 | ₩70,456 | ₩70,496 | ₩69,807 | ₩70,349 | -0.15% | 8.9천 |
| 2026.09.30 | ₩70,469 | ₩70,723 | ₩70,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,201 |
| -0.38% |
| 8.3천 |
| 2026.09.29 | ₩70,189 | ₩70,416 | ₩69,935 | ₩70,159 | -0.04% | 2만 |
|---|
| 2026.09.28 | ₩70,082 | ₩70,289 | ₩69,654 | ₩70,015 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩70,229 | ₩70,563 | ₩70,095 | ₩70,516 | +0.41% | 1.5만 |
|---|
| 2026.09.24 | ₩69,687 | ₩70,282 | ₩69,547 | ₩70,169 | +0.69% | 1.1만 |
|---|
| 2026.09.23 | ₩70,389 | ₩70,523 | ₩70,001 | ₩70,068 | -0.46% | 9.6천 |
|---|
| 2026.09.22 | ₩70,403 | ₩70,603 | ₩70,202 | ₩70,499 | +0.14% | 1.9만 |
|---|
| 2026.09.21 | ₩69,400 | ₩70,469 | ₩69,373 | ₩70,412 | +1.46% | 2.3만 |
|---|
| 2026.09.18 | ₩69,119 | ₩69,119 | ₩68,651 | ₩68,957 | -0.23% | 1.9만 |
|---|
| 2026.09.17 | ₩69,039 | ₩69,122 | ₩68,878 | ₩68,958 | -0.12% | 7.7천 |
|---|
| 2026.09.16 | ₩68,477 | ₩68,862 | ₩67,854 | ₩68,183 | -0.43% | 9.1천 |
|---|
| 2026.09.15 | ₩68,664 | ₩68,851 | ₩68,397 | ₩68,426 | -0.35% | 1.2만 |
|---|
| 2026.09.14 | ₩67,996 | ₩69,039 | ₩67,972 | ₩68,691 | +1.02% | 1.9만 |
|---|
| 2026.09.11 | ₩68,637 | ₩68,865 | ₩68,624 | ₩68,624 | -0.02% | 1.4만 |
|---|
| 2026.09.10 | ₩68,129 | ₩68,437 | ₩68,009 | ₩68,009 | -0.18% | 1.6만 |
|---|
| 2026.09.09 | ₩68,811 | ₩69,077 | ₩68,557 | ₩68,597 | -0.31% | 3.1만 |
|---|
| 2026.09.08 | ₩69,319 | ₩69,467 | ₩68,958 | ₩69,172 | -0.21% | 1.7만 |
|---|
| 2026.09.04 | ₩69,413 | ₩69,721 | ₩69,239 | ₩69,394 | -0.03% | 1.8만 |
|---|
| 2026.09.03 | ₩68,851 | ₩69,627 | ₩68,851 | ₩69,480 | +0.91% | 1.3만 |
|---|
| 2026.09.02 | ₩68,410 | ₩68,658 | ₩68,330 | ₩68,561 | +0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩68,597 | ₩68,838 | ₩68,116 | ₩68,309 | -0.42% | 1.2만 |
|---|
| 2026.08.31 | ₩69,132 | ₩69,346 | ₩69,052 | ₩69,146 | +0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩69,774 | ₩69,975 | ₩69,453 | ₩69,469 | -0.44% | 9.6천 |
|---|
| 2026.08.27 | ₩69,266 | ₩69,828 | ₩69,206 | ₩69,799 | +0.77% | 1.8만 |
|---|
| 2026.08.26 | ₩68,250 | ₩68,678 | ₩68,250 | ₩68,504 | +0.37% | 1.1만 |
|---|
| 2026.08.25 | ₩68,644 | ₩68,811 | ₩68,330 | ₩68,551 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩68,464 | ₩68,584 | ₩68,276 | ₩68,325 | -0.20% | 1.2만 |
|---|
| 2026.08.21 | ₩68,798 | ₩68,798 | ₩68,433 | ₩68,704 | -0.14% | 1.3만 |
|---|
| 2026.08.20 | ₩68,704 | ₩68,846 | ₩68,394 | ₩68,394 | -0.45% | 2만 |
|---|
| 2026.08.19 | ₩69,386 | ₩69,520 | ₩68,878 | ₩69,112 | -0.40% | 1.2만 |
|---|
| 2026.08.18 | ₩69,119 | ₩69,440 | ₩68,998 | ₩69,039 | -0.12% | 1.9만 |
|---|
| 2026.08.17 | ₩70,162 | ₩70,162 | ₩69,667 | ₩69,667 | -0.71% | 2.4만 |
|---|
| 2026.08.14 | ₩70,255 | ₩70,468 | ₩69,975 | ₩70,040 | -0.31% | 1.7만 |
|---|
| 2026.08.13 | ₩70,068 | ₩70,575 | ₩70,068 | ₩70,469 | +0.57% | 1.6만 |
|---|
| 2026.08.12 | ₩69,801 | ₩70,001 | ₩69,643 | ₩69,854 | +0.08% | 1.5만 |
|---|
| 2026.08.11 | ₩69,761 | ₩69,787 | ₩69,333 | ₩69,452 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩69,640 | ₩69,894 | ₩69,547 | ₩69,679 | +0.06% | 2만 |
|---|
| 2026.08.07 | ₩69,400 | ₩69,747 | ₩69,400 | ₩69,747 | +0.50% | 1.7만 |
|---|
| 2026.08.06 | ₩68,958 | ₩69,239 | ₩68,937 | ₩69,092 | +0.19% | 1.5만 |
|---|
| 2026.08.05 | ₩69,774 | ₩70,028 | ₩69,065 | ₩69,065 | -1.02% | 1.8만 |
|---|
| 2026.08.04 | ₩68,571 | ₩69,654 | ₩68,383 | ₩69,406 | +1.22% | 2만 |
|---|
| 2026.08.03 | ₩66,899 | ₩68,156 | ₩66,872 | ₩68,062 | +1.74% | 1.6만 |
|---|
| 2026.07.31 | ₩66,525 | ₩66,792 | ₩66,057 | ₩66,592 | +0.10% | 1.5만 |
|---|
| 2026.07.30 | ₩65,308 | ₩65,944 | ₩65,161 | ₩65,816 | +0.78% | 1.6만 |
|---|
| 2026.07.29 | ₩65,335 | ₩65,562 | ₩64,379 | ₩64,379 | -1.46% | 2.3만 |
|---|
| 2026.07.28 | ₩65,388 | ₩65,662 | ₩65,040 | ₩65,455 | +0.10% | 1.4만 |
|---|
| 2026.07.27 | ₩66,177 | ₩66,177 | ₩65,303 | ₩65,442 | -1.11% | 1.7만 |
|---|
| 2026.07.24 | ₩65,535 | ₩66,055 | ₩65,442 | ₩65,468 | -0.10% | 1.7만 |
|---|
| 2026.07.23 | ₩65,776 | ₩66,030 | ₩65,415 | ₩65,575 | -0.30% | 2.1만 |
|---|
| 2026.07.22 | ₩66,338 | ₩66,768 | ₩66,257 | ₩66,442 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩66,592 | ₩66,819 | ₩66,511 | ₩66,712 | +0.18% | 1.5만 |
|---|
| 2026.07.20 | ₩66,779 | ₩66,839 | ₩66,190 | ₩66,244 | -0.80% | 2.1만 |
|---|
| 2026.07.17 | ₩66,110 | ₩66,725 | ₩65,896 | ₩66,257 | +0.22% | 1.2만 |
|---|
| 2026.07.16 | ₩67,247 | ₩67,742 | ₩67,100 | ₩67,314 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩67,675 | ₩67,835 | ₩67,227 | ₩67,742 | +0.10% | 1.7만 |
|---|
| 2026.07.14 | ₩67,421 | ₩67,715 | ₩67,060 | ₩67,501 | +0.12% | 1.5만 |
|---|
| 2026.07.13 | ₩67,126 | ₩67,581 | ₩66,872 | ₩66,912 | -0.32% | 1.7만 |
|---|
| 2026.07.10 | ₩67,541 | ₩67,701 | ₩67,300 | ₩67,677 | +0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩67,260 | ₩67,569 | ₩67,040 | ₩67,528 | +0.40% | 1.8만 |
|---|
| 2026.07.08 | ₩66,485 | ₩66,939 | ₩66,360 | ₩66,939 | +0.68% | 1.7만 |
|---|
| 2026.07.07 | ₩67,340 | ₩67,544 | ₩66,859 | ₩67,086 | -0.38% | 2만 |
|---|
| 2026.07.06 | ₩67,300 | ₩67,808 | ₩67,300 | ₩67,755 | +0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩67,461 | ₩67,695 | ₩66,578 | ₩67,019 | -0.65% | 1.4만 |
|---|
| 2026.07.01 | ₩67,367 | ₩67,594 | ₩67,053 | ₩67,296 | -0.11% | 1.3만 |
|---|
| 2026.06.30 | ₩67,340 | ₩67,755 | ₩67,287 | ₩67,675 | +0.50% | 3.4만 |
|---|
| 2026.06.29 | ₩66,525 | ₩67,314 | ₩66,244 | ₩67,171 | +0.97% | 1.8만 |
|---|
| 2026.06.26 | ₩65,722 | ₩66,551 | ₩65,495 | ₩66,190 | +0.71% | 1.7만 |
|---|
| 2026.06.25 | ₩66,271 | ₩66,338 | ₩65,595 | ₩65,936 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩65,575 | ₩66,150 | ₩65,188 | ₩65,508 | -0.10% | 1.8만 |
|---|
| 2026.06.23 | ₩65,228 | ₩65,923 | ₩65,228 | ₩65,415 | +0.29% | 1.5만 |
|---|
| 2026.06.22 | ₩66,872 | ₩67,260 | ₩66,351 | ₩66,471 | -0.60% | 2.9만 |
|---|
| 2026.06.18 | ₩66,939 | ₩67,260 | ₩66,709 | ₩66,779 | -0.24% | 2.2만 |
|---|
| 2026.06.17 | ₩67,060 | ₩67,167 | ₩66,043 | ₩66,146 | -1.36% | 2만 |
|---|
| 2026.06.16 | ₩67,260 | ₩67,407 | ₩66,859 | ₩66,859 | -0.60% | 2.2만 |
|---|
| 2026.06.15 | ₩67,140 | ₩67,530 | ₩67,036 | ₩67,263 | +0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩65,883 | ₩66,124 | ₩65,281 | ₩65,864 | -0.03% | 3.5만 |
|---|
| 2026.06.11 | ₩64,586 | ₩65,789 | ₩64,185 | ₩65,669 | +1.68% | 1.8만 |
|---|
| 2026.06.10 | ₩64,679 | ₩65,295 | ₩64,059 | ₩64,211 | -0.72% | 2.1만 |
|---|
| 2026.06.09 | ₩65,776 | ₩66,124 | ₩63,683 | ₩65,094 | -1.04% | 3.4만 |
|---|
| 2026.06.08 | ₩65,482 | ₩65,783 | ₩65,188 | ₩65,442 | -0.06% | 4.2만 |
|---|
| 2026.06.05 | ₩66,578 | ₩66,645 | ₩64,892 | ₩64,947 | -2.45% | 3.8만 |
|---|
| 2026.06.04 | ₩66,485 | ₩67,380 | ₩66,485 | ₩67,167 | +1.03% | 2.5만 |
|---|
| 2026.06.03 | ₩67,320 | ₩67,367 | ₩66,699 | ₩66,812 | -0.75% | 2.2만 |
|---|
| 2026.06.02 | ₩67,367 | ₩67,661 | ₩67,260 | ₩67,510 | +0.21% | 4만 |
|---|
| 2026.06.01 | ₩67,100 | ₩67,885 | ₩67,100 | ₩67,721 | +0.93% | 2.2만 |
|---|
| 2026.05.29 | ₩66,806 | ₩67,167 | ₩66,630 | ₩67,021 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩65,976 | ₩66,592 | ₩65,910 | ₩66,473 | +0.75% | 1.4만 |
|---|
| 2026.05.27 | ₩65,990 | ₩66,124 | ₩65,856 | ₩66,030 | +0.06% | 2.3만 |
|---|
| 2026.05.26 | ₩65,656 | ₩66,017 | ₩65,656 | ₩65,843 | +0.29% | 2.7만 |
|---|
| 2026.05.22 | ₩65,709 | ₩65,789 | ₩65,324 | ₩65,415 | -0.45% | 1.8만 |
|---|
| 2026.05.21 | ₩64,773 | ₩65,348 | ₩64,773 | ₩65,321 | +0.85% | 1.6만 |
|---|
| 2026.05.20 | ₩64,399 | ₩65,014 | ₩64,325 | ₩64,959 | +0.87% | 1.6만 |
|---|
| 2026.05.19 | ₩64,452 | ₩64,599 | ₩64,150 | ₩64,150 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩64,880 | ₩65,121 | ₩64,385 | ₩64,746 | -0.21% | 2.3만 |
|---|
| 2026.05.15 | ₩64,746 | ₩65,331 | ₩64,746 | ₩64,826 | +0.12% | 2.4만 |
|---|
| 2026.05.14 | ₩65,107 | ₩65,776 | ₩65,028 | ₩65,682 | +0.88% | 3.7만 |
|---|
| 2026.05.13 | ₩64,412 | ₩65,000 | ₩64,258 | ₩64,933 | +0.81% | 2.1만 |
|---|
| 2026.05.12 | ₩64,238 | ₩64,425 | ₩63,864 | ₩64,318 | +0.12% | 1.4만 |
|---|
| 2026.05.11 | ₩64,405 | ₩64,773 | ₩64,405 | ₩64,472 | +0.10% | 2.6만 |
|---|
| 2026.05.08 | ₩64,626 | ₩64,626 | ₩64,004 | ₩64,479 | -0.23% | 2만 |
|---|
| 2026.05.07 | ₩64,639 | ₩64,920 | ₩64,358 | ₩64,399 | -0.37% | 1.8만 |
|---|
| 2026.05.06 | ₩63,957 | ₩64,592 | ₩63,931 | ₩64,572 | +0.96% | 2.4만 |
|---|
| 2026.05.05 | ₩63,449 | ₩63,516 | ₩63,263 | ₩63,469 | +0.03% | 2.5만 |
|---|
| 2026.05.04 | ₩63,048 | ₩63,463 | ₩62,841 | ₩62,954 | -0.15% | 2만 |
|---|
| 2026.05.01 | ₩63,235 | ₩63,503 | ₩63,102 | ₩63,168 | -0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩62,687 | ₩62,968 | ₩62,159 | ₩62,914 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩62,420 | ₩62,446 | ₩62,032 | ₩62,219 | -0.32% | 1.6만 |
|---|
| 2026.04.28 | ₩62,506 | ₩62,607 | ₩62,246 | ₩62,393 | -0.18% | 2.3만 |
|---|
| 2026.04.27 | ₩62,754 | ₩63,061 | ₩62,687 | ₩62,981 | +0.36% | 2만 |
|---|
| 2026.04.24 | ₩62,486 | ₩62,847 | ₩62,259 | ₩62,834 | +0.56% | 6.8만 |
|---|
| 2026.04.23 | ₩62,366 | ₩62,700 | ₩61,671 | ₩62,179 | -0.30% | 1.3만 |
|---|
| 2026.04.22 | ₩62,433 | ₩62,767 | ₩62,259 | ₩62,767 | +0.54% | 1.6만 |
|---|
| 2026.04.21 | ₩62,326 | ₩62,587 | ₩61,738 | ₩61,782 | -0.87% | 2.3만 |
|---|
| 2026.04.20 | ₩62,072 | ₩62,285 | ₩61,845 | ₩62,166 | +0.15% | 2.3만 |
|---|
| 2026.04.17 | ₩61,791 | ₩62,500 | ₩61,791 | ₩62,239 | +0.72% | 2.4만 |
|---|
| 2026.04.16 | ₩61,591 | ₩61,778 | ₩61,310 | ₩61,565 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩61,176 | ₩61,644 | ₩61,176 | ₩61,631 | +0.74% | 2.1만 |
|---|
| 2026.04.14 | ₩60,427 | ₩61,102 | ₩60,427 | ₩61,088 | +1.09% | 1.8만 |
|---|
| 2026.04.13 | ₩59,277 | ₩60,280 | ₩59,185 | ₩60,280 | +1.69% | 2.5만 |
|---|
| 2026.04.10 | ₩59,638 | ₩59,740 | ₩59,331 | ₩59,344 | -0.49% | 1.3만 |
|---|
| 2026.04.09 | ₩59,130 | ₩59,545 | ₩58,863 | ₩59,545 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩59,291 | ₩59,464 | ₩58,863 | ₩59,050 | -0.41% | 2.7만 |
|---|
| 2026.04.07 | ₩57,057 | ₩57,539 | ₩56,750 | ₩57,525 | +0.82% | 1.2만 |
|---|
| 2026.04.06 | ₩57,151 | ₩57,325 | ₩57,098 | ₩57,325 | +0.30% | 1.4만 |
|---|
| 2026.04.02 | ₩56,014 | ₩57,231 | ₩56,014 | ₩57,079 | +1.90% | 1.6만 |
|---|
| 2026.04.01 | ₩56,964 | ₩57,338 | ₩56,716 | ₩56,950 | -0.02% | 1.5만 |
|---|
| 2026.03.31 | ₩55,379 | ₩56,543 | ₩55,319 | ₩56,429 | +1.90% | 2.7만 |
|---|
| 2026.03.30 | ₩55,319 | ₩55,506 | ₩54,537 | ₩54,731 | -1.06% | 2.5만 |
|---|
| 2026.03.27 | ₩55,613 | ₩55,851 | ₩54,824 | ₩54,878 | -1.32% | 2.1만 |
|---|
| 2026.03.26 | ₩56,643 | ₩56,977 | ₩55,974 | ₩55,974 | -1.18% | 1.6만 |
|---|
| 2026.03.25 | ₩57,405 | ₩57,405 | ₩57,057 | ₩57,164 | -0.42% | 8.6천 |
|---|
| 2026.03.24 | ₩56,964 | ₩57,238 | ₩56,790 | ₩56,849 | -0.20% | 1.4만 |
|---|
| 2026.03.23 | ₩57,713 | ₩57,980 | ₩57,191 | ₩57,392 | -0.56% | 2.8만 |
|---|
| 2026.03.20 | ₩57,512 | ₩57,512 | ₩56,456 | ₩56,670 | -1.46% | 1.8만 |
|---|
| 2026.03.19 | ₩57,405 | ₩57,913 | ₩57,286 | ₩57,632 | +0.40% | 3.5만 |
|---|
| 2026.03.18 | ₩58,555 | ₩58,555 | ₩57,846 | ₩57,860 | -1.19% | 1.6만 |
|---|
| 2026.03.17 | ₩58,836 | ₩58,983 | ₩58,675 | ₩58,675 | -0.27% | 1.3만 |
|---|
| 2026.03.16 | ₩58,301 | ₩58,809 | ₩58,301 | ₩58,582 | +0.48% | 3.6만 |
|---|
| 2026.03.13 | ₩58,502 | ₩58,889 | ₩57,967 | ₩57,993 | -0.87% | 3만 |
|---|
| 2026.03.12 | ₩58,488 | ₩58,609 | ₩58,234 | ₩58,234 | -0.43% | 1.7만 |
|---|
| 2026.03.11 | ₩59,130 | ₩59,317 | ₩58,742 | ₩59,023 | -0.18% | 1.7만 |
|---|
| 2026.03.10 | ₩59,277 | ₩59,625 | ₩58,903 | ₩59,184 | -0.16% | 1.6만 |
|---|
| 2026.03.09 | ₩57,900 | ₩59,271 | ₩57,786 | ₩59,264 | +2.36% | 4만 |
|---|
| 2026.03.06 | ₩58,622 | ₩58,996 | ₩58,528 | ₩58,609 | -0.02% | 2.3만 |
|---|
| 2026.03.05 | ₩59,438 | ₩59,919 | ₩59,023 | ₩59,478 | +0.07% | 1.6만 |
|---|
| 2026.03.04 | ₩59,438 | ₩60,014 | ₩59,438 | ₩59,839 | +0.67% | 1만 |
|---|
| 2026.03.03 | ₩58,702 | ₩59,464 | ₩58,341 | ₩59,304 | +1.03% | 1.9만 |
|---|
| 2026.03.02 | ₩58,996 | ₩60,033 | ₩58,996 | ₩59,879 | +1.50% | 3.3만 |
|---|
| 2026.02.27 | ₩59,451 | ₩59,852 | ₩59,451 | ₩59,799 | +0.58% | 2.6만 |
|---|
| 2026.02.26 | ₩60,427 | ₩60,558 | ₩59,732 | ₩60,146 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩59,919 | ₩60,467 | ₩59,906 | ₩60,400 | +0.80% | 2.6만 |
|---|
| 2026.02.24 | ₩59,250 | ₩59,832 | ₩59,237 | ₩59,745 | +0.84% | 3.5만 |
|---|
| 2026.02.23 | ₩59,993 | ₩60,120 | ₩59,090 | ₩59,277 | -1.19% | 2만 |
|---|
| 2026.02.20 | ₩59,531 | ₩60,267 | ₩59,531 | ₩60,089 | +0.94% | 3.7만 |
|---|
| 2026.02.19 | ₩59,772 | ₩59,799 | ₩59,471 | ₩59,785 | +0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩59,518 | ₩60,227 | ₩59,518 | ₩59,892 | +0.63% | 1.7만 |
|---|
| 2026.02.17 | ₩59,090 | ₩59,665 | ₩58,836 | ₩59,384 | +0.50% | 3.1만 |
|---|
| 2026.02.13 | ₩59,678 | ₩60,039 | ₩59,291 | ₩59,491 | -0.31% | 2.4만 |
|---|
| 2026.02.12 | ₩60,588 | ₩60,641 | ₩59,451 | ₩59,531 | -1.74% | 2.3만 |
|---|
| 2026.02.11 | ₩60,962 | ₩60,962 | ₩60,106 | ₩60,320 | -1.05% | 2.5만 |
|---|
| 2026.02.10 | ₩60,828 | ₩61,056 | ₩60,481 | ₩60,481 | -0.57% | 1.5만 |
|---|
| 2026.02.09 | ₩60,173 | ₩60,828 | ₩59,999 | ₩60,628 | +0.76% | 3.3만 |
|---|
| 2026.02.06 | ₩59,344 | ₩60,427 | ₩59,344 | ₩60,360 | +1.71% | 3만 |
|---|
| 2026.02.05 | ₩59,357 | ₩59,692 | ₩58,990 | ₩59,170 | -0.32% | 3.5만 |
|---|
| 2026.02.04 | ₩60,534 | ₩60,614 | ₩59,505 | ₩59,946 | -0.97% | 3만 |
|---|
| 2026.02.03 | ₩61,564 | ₩61,636 | ₩59,989 | ₩60,427 | -1.85% | 5.5만 |
|---|
| 2026.02.02 | ₩61,069 | ₩61,704 | ₩61,069 | ₩61,537 | +0.77% | 3.2만 |
|---|
| 2026.01.30 | ₩61,403 | ₩61,617 | ₩61,029 | ₩61,256 | -0.24% | 2.9만 |
|---|
| 2026.01.29 | ₩62,152 | ₩62,152 | ₩60,888 | ₩61,671 | -0.77% | 4.9만 |
|---|
| 2026.01.28 | ₩62,500 | ₩62,660 | ₩62,299 | ₩62,299 | -0.32% | 3.1만 |
|---|
| 2026.01.27 | ₩62,299 | ₩62,400 | ₩62,112 | ₩62,339 | +0.06% | 3.4만 |
|---|
| 2026.01.26 | ₩61,697 | ₩62,192 | ₩61,697 | ₩62,085 | +0.63% | 4.4만 |
|---|
| 2026.01.23 | ₩61,564 | ₩61,858 | ₩61,510 | ₩61,728 | +0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩61,724 | ₩61,743 | ₩61,443 | ₩61,644 | -0.13% | 2만 |
|---|
| 2026.01.21 | ₩60,588 | ₩61,510 | ₩60,507 | ₩61,176 | +0.97% | 2.6만 |
|---|
| 2026.01.20 | ₩60,882 | ₩61,163 | ₩60,441 | ₩60,441 | -0.72% | 4.8만 |
|---|
| 2026.01.16 | ₩62,032 | ₩62,112 | ₩61,719 | ₩61,909 | -0.20% | 2.4만 |
|---|
| 2026.01.15 | ₩62,072 | ₩62,220 | ₩61,804 | ₩61,871 | -0.32% | 2.4만 |
|---|
| 2026.01.14 | ₩61,751 | ₩61,858 | ₩61,243 | ₩61,617 | -0.22% | 2.8만 |
|---|
| 2026.01.13 | ₩62,420 | ₩62,420 | ₩61,885 | ₩62,005 | -0.66% | 2만 |
|---|
| 2026.01.12 | ₩61,952 | ₩62,446 | ₩61,952 | ₩62,346 | +0.64% | 3.1만 |
|---|
| 2026.01.09 | ₩61,952 | ₩62,326 | ₩61,938 | ₩62,290 | +0.55% | 2.5만 |
|---|
| 2026.01.08 | ₩61,885 | ₩61,885 | ₩61,684 | ₩61,798 | -0.14% | 3만 |
|---|
| 2026.01.07 | ₩62,125 | ₩62,379 | ₩61,938 | ₩61,992 | -0.22% | 4만 |
|---|
| 2026.01.06 | ₩61,510 | ₩62,099 | ₩61,510 | ₩62,059 | +0.89% | 2.9만 |
|---|
| 2026.01.05 | ₩61,216 | ₩61,631 | ₩61,216 | ₩61,430 | +0.35% | 7.4만 |
|---|
| 2026.01.02 | ₩61,497 | ₩61,497 | ₩60,684 | ₩60,989 | -0.83% | 3.6만 |
|---|
| 2025.12.31 | ₩61,510 | ₩61,510 | ₩61,025 | ₩61,025 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩61,510 | ₩61,617 | ₩61,430 | ₩61,443 | -0.11% | 1.5만 |
|---|
| 2025.12.29 | ₩61,510 | ₩61,726 | ₩61,443 | ₩61,617 | +0.17% | 3.1만 |
|---|
| 2025.12.26 | ₩61,845 | ₩61,885 | ₩61,738 | ₩61,845 | 0.00% | 1.7만 |
|---|
| 2025.12.24 | ₩61,671 | ₩61,990 | ₩61,671 | ₩61,885 | +0.35% | 1.3만 |
|---|
| 2025.12.23 | ₩61,336 | ₩61,771 | ₩61,336 | ₩61,759 | +0.69% | 2.7만 |
|---|
| 2025.12.22 | ₩61,390 | ₩61,457 | ₩61,229 | ₩61,403 | +0.02% | 2.4만 |
|---|
| 2025.12.19 | ₩60,601 | ₩61,163 | ₩60,601 | ₩61,020 | +0.69% | 1.7만 |
|---|
| 2025.12.18 | ₩60,641 | ₩61,002 | ₩60,445 | ₩60,534 | -0.18% | 2.6만 |
|---|
| 2025.12.17 | ₩60,949 | ₩60,949 | ₩59,986 | ₩60,039 | -1.49% | 2.8만 |
|---|
| 2025.12.16 | ₩60,708 | ₩60,913 | ₩60,461 | ₩60,761 | +0.09% | 1.5만 |
|---|
| 2025.12.15 | ₩61,310 | ₩61,403 | ₩60,748 | ₩60,842 | -0.76% | 1.6만 |
|---|
| 2025.12.12 | ₩61,778 | ₩61,798 | ₩60,812 | ₩61,022 | -1.22% | 2.2만 |
|---|
| 2025.12.11 | ₩61,443 | ₩61,858 | ₩61,443 | ₩61,791 | +0.57% | 1.4만 |
|---|
| 2025.12.10 | ₩61,296 | ₩61,811 | ₩61,114 | ₩61,722 | +0.69% | 1.9만 |
|---|
| 2025.12.09 | ₩61,336 | ₩61,537 | ₩61,283 | ₩61,310 | -0.04% | 1.4만 |
|---|
| 2025.12.08 | ₩61,671 | ₩61,671 | ₩61,236 | ₩61,443 | -0.37% | 1.5만 |
|---|
| 2025.12.05 | ₩61,457 | ₩61,845 | ₩61,410 | ₩61,497 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩61,564 | ₩61,564 | ₩61,243 | ₩61,484 | -0.13% | 2.4만 |
|---|
| 2025.12.03 | ₩61,096 | ₩61,437 | ₩60,959 | ₩61,350 | +0.42% | 2.1만 |
|---|
| 2025.12.02 | ₩61,256 | ₩61,697 | ₩61,102 | ₩61,256 | 0.00% | 4.5만 |
|---|
| 2025.12.01 | ₩61,096 | ₩61,403 | ₩60,955 | ₩61,216 | +0.20% | 2.5만 |
|---|
| 2025.11.28 | ₩61,310 | ₩61,394 | ₩61,203 | ₩61,394 | +0.14% | 1.4만 |
|---|
| 2025.11.26 | ₩61,069 | ₩61,363 | ₩60,997 | ₩61,180 | +0.18% | 2.4만 |
|---|
| 2025.11.25 | ₩60,093 | ₩60,871 | ₩59,712 | ₩60,868 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩59,558 | ₩60,173 | ₩59,538 | ₩60,093 | +0.90% | 2.7만 |
|---|
| 2025.11.21 | ₩58,702 | ₩59,692 | ₩58,421 | ₩59,197 | +0.84% | 4.9만 |
|---|
| 2025.11.20 | ₩60,654 | ₩60,795 | ₩58,542 | ₩58,542 | -3.48% | 3.7만 |
|---|
| 2025.11.19 | ₩59,531 | ₩59,973 | ₩59,357 | ₩59,718 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩59,478 | ₩59,792 | ₩59,011 | ₩59,317 | -0.27% | 3.7만 |
|---|
| 2025.11.17 | ₩60,494 | ₩60,721 | ₩59,665 | ₩59,932 | -0.93% | 3.2만 |
|---|
| 2025.11.14 | ₩59,879 | ₩60,937 | ₩59,772 | ₩60,601 | +1.21% | 5.5만 |
|---|
| 2025.11.13 | ₩61,550 | ₩61,631 | ₩60,554 | ₩60,628 | -1.50% | 3.6만 |
|---|
| 2025.11.12 | ₩62,139 | ₩62,166 | ₩61,723 | ₩61,927 | -0.34% | 2.9만 |
|---|
| 2025.11.11 | ₩61,644 | ₩61,965 | ₩61,470 | ₩61,905 | +0.42% | 2.6만 |
|---|
| 2025.11.10 | ₩61,336 | ₩61,865 | ₩61,189 | ₩61,818 | +0.78% | 5.3만 |
|---|
| 2025.11.07 | ₩60,427 | ₩60,681 | ₩59,705 | ₩60,654 | +0.38% | 7.7만 |
|---|
| 2025.11.06 | ₩61,524 | ₩61,524 | ₩60,494 | ₩60,747 | -1.26% | 3.8만 |
|---|
| 2025.11.05 | ₩61,457 | ₩61,911 | ₩61,326 | ₩61,604 | +0.24% | 2.5만 |
|---|
| 2025.11.04 | ₩61,524 | ₩62,005 | ₩61,378 | ₩61,457 | -0.11% | 4.4만 |
|---|
| 2025.11.03 | ₩62,339 | ₩62,366 | ₩61,871 | ₩62,179 | -0.26% | 5.4만 |
|---|
| 2025.10.31 | ₩62,206 | ₩62,206 | ₩61,597 | ₩61,871 | -0.54% | 3.2만 |
|---|
| 2025.10.30 | ₩61,818 | ₩62,018 | ₩61,497 | ₩61,591 | -0.37% | 2.9만 |
|---|
| 2025.10.29 | ₩62,246 | ₩62,315 | ₩61,831 | ₩62,112 | -0.21% | 4만 |
|---|
| 2025.10.28 | ₩61,911 | ₩62,099 | ₩61,738 | ₩61,978 | +0.11% | 4.8만 |
|---|
| 2025.10.27 | ₩61,711 | ₩61,831 | ₩61,538 | ₩61,804 | +0.15% | 4.6만 |
|---|
| 2025.10.24 | ₩60,989 | ₩61,243 | ₩60,895 | ₩61,082 | +0.15% | 2.9만 |
|---|
| 2025.10.23 | ₩60,160 | ₩60,613 | ₩60,160 | ₩60,481 | +0.53% | 2.2만 |
|---|
| 2025.10.22 | ₩60,467 | ₩60,471 | ₩59,638 | ₩60,079 | -0.64% | 2.4만 |
|---|
| 2025.10.21 | ₩60,481 | ₩60,672 | ₩60,320 | ₩60,630 | +0.25% | 4.2만 |
|---|
| 2025.10.20 | ₩60,120 | ₩60,621 | ₩60,086 | ₩60,561 | +0.73% | 3.4만 |
|---|
| 2025.10.17 | ₩59,291 | ₩59,852 | ₩59,237 | ₩59,772 | +0.81% | 2.6만 |
|---|
| 2025.10.16 | ₩60,293 | ₩60,347 | ₩59,291 | ₩59,478 | -1.35% | 2.4만 |
|---|
| 2025.10.15 | ₩60,186 | ₩60,411 | ₩59,505 | ₩59,866 | -0.53% | 2.7만 |
|---|
| 2025.10.14 | ₩59,344 | ₩60,106 | ₩58,996 | ₩59,759 | +0.70% | 3.9만 |
|---|
| 2025.10.13 | ₩59,611 | ₩59,959 | ₩59,545 | ₩59,852 | +0.40% | 4.9만 |
|---|
| 2025.10.10 | ₩60,721 | ₩60,842 | ₩58,956 | ₩58,956 | -2.91% | 5.6만 |
|---|