시장 데이터를 불러오는 중
전체 종목
Infrastructure Capital Small Cap Income ETF 과거 주가
Infrastructure Capital Small Cap Income ETF · SCAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infrastructure Capital Small Cap Income ETF · SCAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,785 | ₩47,959 | ₩47,785 | ₩47,920 | +0.28% | 2.5천 |
| 2026.10.08 | ₩47,665 | ₩47,991 | ₩47,665 | ₩47,991 | +0.69% | 1.7천 |
| 2026.10.07 | ₩48,268 | ₩48,268 | ₩47,879 | ₩48,009 | -0.54% | 5.8천 |
| 2026.10.06 | ₩48,629 | ₩49,085 | ₩48,629 | ₩48,942 | +0.64% | 1.4천 |
| 2026.10.05 | ₩48,777 | ₩48,897 | ₩48,573 | ₩48,573 | -0.42% | 1.7천 |
| 2026.10.02 | ₩48,857 | ₩49,045 | ₩48,548 | ₩48,548 | -0.63% | 2.2천 |
| 2026.10.01 | ₩47,852 | ₩48,104 | ₩47,852 | ₩48,104 | +0.53% | 3.9천 |
| 2026.09.30 | ₩48,201 | ₩48,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,871 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩48,174 | ₩48,174 | ₩48,105 | ₩48,163 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩49,031 | ₩49,031 | ₩48,611 | ₩48,829 | -0.41% | 2천 |
|---|
| 2026.09.25 | ₩49,701 | ₩49,701 | ₩49,527 | ₩49,701 | 0.00% | 1.9천 |
|---|
| 2026.09.24 | ₩49,581 | ₩49,581 | ₩49,368 | ₩49,368 | -0.43% | 900 |
|---|
| 2026.09.23 | ₩49,717 | ₩49,717 | ₩49,717 | ₩49,717 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩50,251 | ₩50,572 | ₩50,251 | ₩50,417 | +0.33% | 2.1천 |
|---|
| 2026.09.21 | ₩50,134 | ₩50,134 | ₩50,134 | ₩50,134 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩49,581 | ₩49,634 | ₩49,567 | ₩49,601 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩50,236 | ₩50,236 | ₩49,956 | ₩49,956 | -0.56% | 3.4천 |
|---|
| 2026.09.16 | ₩49,943 | ₩50,023 | ₩49,676 | ₩49,676 | -0.53% | 3.3천 |
|---|
| 2026.09.15 | ₩49,902 | ₩49,902 | ₩49,672 | ₩49,672 | -0.46% | 2천 |
|---|
| 2026.09.14 | ₩50,050 | ₩50,150 | ₩49,996 | ₩50,023 | -0.05% | 7.4천 |
|---|
| 2026.09.11 | ₩50,693 | ₩50,814 | ₩50,318 | ₩50,663 | -0.06% | 1.8천 |
|---|
| 2026.09.10 | ₩50,264 | ₩50,733 | ₩50,170 | ₩50,733 | +0.93% | 5.9천 |
|---|
| 2026.09.09 | ₩51,497 | ₩51,497 | ₩50,941 | ₩50,941 | -1.08% | 300 |
|---|
| 2026.09.08 | ₩51,644 | ₩51,899 | ₩51,575 | ₩51,575 | -0.13% | 4.1천 |
|---|
| 2026.09.04 | ₩51,591 | ₩51,603 | ₩51,376 | ₩51,603 | +0.02% | 1.8천 |
|---|
| 2026.09.03 | ₩51,391 | ₩51,417 | ₩51,391 | ₩51,395 | +0.01% | 1.1천 |
|---|
| 2026.09.02 | ₩50,874 | ₩50,994 | ₩50,874 | ₩50,921 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩50,907 | ₩50,907 | ₩50,540 | ₩50,540 | -0.72% | 1천 |
|---|
| 2026.08.31 | ₩51,216 | ₩51,324 | ₩51,216 | ₩51,324 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩51,524 | ₩51,693 | ₩51,524 | ₩51,693 | +0.33% | 1.1천 |
|---|
| 2026.08.27 | ₩52,582 | ₩52,596 | ₩52,194 | ₩52,238 | -0.65% | 3.4천 |
|---|
| 2026.08.26 | ₩52,623 | ₩52,770 | ₩52,623 | ₩52,663 | +0.08% | 900 |
|---|
| 2026.08.25 | ₩52,428 | ₩52,623 | ₩52,395 | ₩52,623 | +0.37% | 700 |
|---|
| 2026.08.24 | ₩52,716 | ₩52,716 | ₩52,221 | ₩52,340 | -0.71% | 5.3천 |
|---|
| 2026.08.21 | ₩52,395 | ₩52,542 | ₩52,395 | ₩52,542 | +0.28% | 3.1천 |
|---|
| 2026.08.20 | ₩52,824 | ₩52,824 | ₩52,167 | ₩52,167 | -1.24% | 1.5천 |
|---|
| 2026.08.19 | ₩52,716 | ₩52,978 | ₩52,716 | ₩52,734 | +0.03% | 3.3천 |
|---|
| 2026.08.18 | ₩52,850 | ₩52,850 | ₩52,448 | ₩52,448 | -0.76% | 1.8천 |
|---|
| 2026.08.17 | ₩53,239 | ₩53,561 | ₩53,239 | ₩53,449 | +0.40% | 3.2천 |
|---|
| 2026.08.14 | ₩53,388 | ₩53,547 | ₩53,373 | ₩53,547 | +0.30% | 4.4천 |
|---|
| 2026.08.13 | ₩52,931 | ₩53,132 | ₩52,783 | ₩53,132 | +0.38% | 1.2천 |
|---|
| 2026.08.12 | ₩52,743 | ₩52,850 | ₩52,716 | ₩52,730 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩52,442 | ₩52,475 | ₩52,442 | ₩52,473 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩51,906 | ₩51,906 | ₩51,906 | ₩51,906 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩52,113 | ₩52,113 | ₩52,113 | ₩52,113 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,564 | ₩51,564 | ₩51,299 | ₩51,299 | -0.51% | 1.5천 |
|---|
| 2026.08.05 | ₩52,006 | ₩52,006 | ₩51,798 | ₩51,798 | -0.40% | 400 |
|---|
| 2026.08.04 | ₩51,892 | ₩52,515 | ₩51,892 | ₩52,345 | +0.87% | 500 |
|---|
| 2026.08.03 | ₩50,613 | ₩51,392 | ₩50,613 | ₩51,392 | +1.54% | 2.2천 |
|---|
| 2026.07.31 | ₩50,023 | ₩50,513 | ₩50,023 | ₩50,513 | +0.98% | 600 |
|---|
| 2026.07.30 | ₩50,425 | ₩50,981 | ₩49,279 | ₩50,981 | +1.10% | 9.1천 |
|---|
| 2026.07.29 | ₩50,827 | ₩50,840 | ₩50,489 | ₩50,489 | -0.66% | 1.3천 |
|---|
| 2026.07.28 | ₩51,497 | ₩51,599 | ₩51,484 | ₩51,599 | +0.20% | 1.6천 |
|---|
| 2026.07.27 | ₩51,711 | ₩51,725 | ₩51,564 | ₩51,725 | +0.03% | 1.2천 |
|---|
| 2026.07.24 | ₩51,591 | ₩51,591 | ₩51,457 | ₩51,457 | -0.26% | 500 |
|---|
| 2026.07.23 | ₩51,269 | ₩51,289 | ₩51,269 | ₩51,289 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩51,480 | ₩51,480 | ₩51,480 | ₩51,480 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩50,860 | ₩51,303 | ₩50,860 | ₩51,303 | +0.87% | 2.8천 |
|---|
| 2026.07.20 | ₩50,760 | ₩50,881 | ₩50,586 | ₩50,621 | -0.27% | 1.3만 |
|---|
| 2026.07.17 | ₩50,881 | ₩50,921 | ₩50,860 | ₩50,860 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩51,524 | ₩51,537 | ₩51,296 | ₩51,484 | -0.08% | 1.4천 |
|---|
| 2026.07.15 | ₩51,135 | ₩51,300 | ₩51,135 | ₩51,300 | +0.32% | 400 |
|---|
| 2026.07.14 | ₩51,135 | ₩51,151 | ₩51,135 | ₩51,151 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,336 | ₩51,336 | ₩50,860 | ₩50,914 | -0.82% | 1.2천 |
|---|
| 2026.07.10 | ₩51,497 | ₩51,497 | ₩51,394 | ₩51,394 | -0.20% | 1천 |
|---|
| 2026.07.09 | ₩51,336 | ₩51,390 | ₩51,088 | ₩51,285 | -0.10% | 3.8천 |
|---|
| 2026.07.08 | ₩50,465 | ₩50,708 | ₩50,224 | ₩50,708 | +0.48% | 9천 |
|---|
| 2026.07.07 | ₩51,899 | ₩51,899 | ₩51,564 | ₩51,571 | -0.63% | 1.5천 |
|---|
| 2026.07.06 | ₩52,542 | ₩52,562 | ₩52,515 | ₩52,562 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩52,743 | ₩52,743 | ₩51,738 | ₩52,026 | -1.36% | 1.2천 |
|---|
| 2026.07.01 | ₩52,247 | ₩52,757 | ₩52,247 | ₩52,367 | +0.23% | 1.6천 |
|---|
| 2026.06.30 | ₩52,435 | ₩52,797 | ₩52,435 | ₩52,652 | +0.41% | 1.5천 |
|---|
| 2026.06.29 | ₩51,745 | ₩52,016 | ₩51,638 | ₩52,016 | +0.52% | 3.5천 |
|---|
| 2026.06.26 | ₩52,609 | ₩52,703 | ₩52,395 | ₩52,615 | +0.01% | 1.5천 |
|---|
| 2026.06.25 | ₩52,247 | ₩52,395 | ₩52,247 | ₩52,381 | +0.26% | 2천 |
|---|
| 2026.06.24 | ₩52,127 | ₩52,368 | ₩51,989 | ₩51,989 | -0.26% | 2.1천 |
|---|
| 2026.06.23 | ₩52,355 | ₩52,489 | ₩51,994 | ₩51,994 | -0.69% | 1.6천 |
|---|
| 2026.06.22 | ₩53,038 | ₩53,038 | ₩52,770 | ₩52,866 | -0.32% | 1.2천 |
|---|
| 2026.06.18 | ₩52,757 | ₩53,085 | ₩52,757 | ₩53,085 | +0.62% | 2.8천 |
|---|
| 2026.06.17 | ₩53,467 | ₩53,467 | ₩52,199 | ₩52,199 | -2.37% | 500 |
|---|
| 2026.06.16 | ₩53,802 | ₩53,802 | ₩53,129 | ₩53,129 | -1.25% | 2천 |
|---|
| 2026.06.15 | ₩53,855 | ₩53,922 | ₩53,319 | ₩53,319 | -1.00% | 4.2천 |
|---|
| 2026.06.12 | ₩53,132 | ₩53,346 | ₩52,951 | ₩52,951 | -0.34% | 3.4천 |
|---|
| 2026.06.11 | ₩50,867 | ₩52,562 | ₩50,867 | ₩52,562 | +3.33% | 1.1천 |
|---|
| 2026.06.10 | ₩52,060 | ₩52,060 | ₩51,350 | ₩51,388 | -1.29% | 1.6천 |
|---|
| 2026.06.09 | ₩50,760 | ₩52,321 | ₩50,760 | ₩52,062 | +2.57% | 1.7천 |
|---|
| 2026.06.08 | ₩50,398 | ₩51,256 | ₩50,398 | ₩50,990 | +1.18% | 3.6천 |
|---|
| 2026.06.05 | ₩51,484 | ₩51,484 | ₩50,559 | ₩50,559 | -1.80% | 1천 |
|---|
| 2026.06.04 | ₩51,912 | ₩51,926 | ₩51,872 | ₩51,872 | -0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩51,363 | ₩51,363 | ₩51,311 | ₩51,311 | -0.10% | 300 |
|---|
| 2026.06.02 | ₩51,698 | ₩51,939 | ₩51,698 | ₩51,801 | +0.20% | 1.9천 |
|---|
| 2026.06.01 | ₩50,130 | ₩51,731 | ₩50,130 | ₩51,713 | +3.16% | 5천 |
|---|
| 2026.05.29 | ₩51,685 | ₩51,819 | ₩51,549 | ₩51,549 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩51,309 | ₩51,731 | ₩51,309 | ₩51,675 | +0.71% | 900 |
|---|
| 2026.05.27 | ₩51,698 | ₩51,698 | ₩51,646 | ₩51,646 | -0.10% | 700 |
|---|
| 2026.05.26 | ₩51,561 | ₩51,644 | ₩51,403 | ₩51,644 | +0.16% | 3.4천 |
|---|
| 2026.05.22 | ₩50,619 | ₩50,747 | ₩50,619 | ₩50,747 | +0.25% | 500 |
|---|
| 2026.05.21 | ₩50,190 | ₩50,402 | ₩49,936 | ₩50,402 | +0.42% | 3천 |
|---|
| 2026.05.20 | ₩49,507 | ₩50,318 | ₩49,507 | ₩50,318 | +1.64% | 1.8천 |
|---|
| 2026.05.19 | ₩49,474 | ₩49,547 | ₩49,340 | ₩49,340 | -0.27% | 1.9천 |
|---|
| 2026.05.18 | ₩50,412 | ₩50,412 | ₩50,103 | ₩50,117 | -0.58% | 4.7천 |
|---|
| 2026.05.15 | ₩50,023 | ₩50,063 | ₩49,922 | ₩49,965 | -0.12% | 2.7천 |
|---|
| 2026.05.14 | ₩50,881 | ₩51,114 | ₩50,881 | ₩50,990 | +0.22% | 1천 |
|---|
| 2026.05.13 | ₩50,680 | ₩50,881 | ₩50,653 | ₩50,672 | -0.02% | 8.4천 |
|---|
| 2026.05.12 | ₩50,465 | ₩51,090 | ₩50,454 | ₩51,090 | +1.24% | 1.6천 |
|---|
| 2026.05.11 | ₩51,457 | ₩51,457 | ₩51,210 | ₩51,210 | -0.48% | 6.3천 |
|---|
| 2026.05.08 | ₩51,390 | ₩51,734 | ₩51,390 | ₩51,734 | +0.67% | 1천 |
|---|
| 2026.05.07 | ₩51,845 | ₩51,845 | ₩51,435 | ₩51,435 | -0.79% | 500 |
|---|
| 2026.05.06 | ₩51,363 | ₩51,517 | ₩51,363 | ₩51,370 | +0.01% | 1.4천 |
|---|
| 2026.05.05 | ₩50,552 | ₩51,008 | ₩50,552 | ₩51,004 | +0.89% | 2.1천 |
|---|
| 2026.05.04 | ₩50,472 | ₩50,693 | ₩50,063 | ₩50,160 | -0.62% | 1.2천 |
|---|
| 2026.05.01 | ₩50,787 | ₩50,787 | ₩50,532 | ₩50,532 | -0.50% | 1.2천 |
|---|
| 2026.04.30 | ₩48,884 | ₩50,438 | ₩48,884 | ₩50,438 | +3.18% | 1.5천 |
|---|
| 2026.04.29 | ₩49,902 | ₩49,902 | ₩49,822 | ₩49,822 | -0.16% | 2천 |
|---|
| 2026.04.28 | ₩50,800 | ₩50,800 | ₩50,157 | ₩50,288 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩50,157 | ₩50,479 | ₩50,157 | ₩50,331 | +0.35% | 1.4천 |
|---|
| 2026.04.24 | ₩49,876 | ₩50,170 | ₩49,876 | ₩50,161 | +0.57% | 2천 |
|---|
| 2026.04.23 | ₩50,184 | ₩50,184 | ₩49,835 | ₩49,993 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩50,056 | ₩50,056 | ₩49,809 | ₩49,890 | -0.33% | 3.6천 |
|---|
| 2026.04.21 | ₩50,452 | ₩50,452 | ₩49,957 | ₩49,957 | -0.98% | 400 |
|---|
| 2026.04.20 | ₩50,331 | ₩50,548 | ₩50,331 | ₩50,548 | +0.43% | 1.5천 |
|---|
| 2026.04.17 | ₩49,916 | ₩50,830 | ₩49,916 | ₩50,464 | +1.10% | 800 |
|---|
| 2026.04.16 | ₩49,644 | ₩49,644 | ₩49,642 | ₩49,642 | -0.00% | 600 |
|---|
| 2026.04.15 | ₩49,862 | ₩49,862 | ₩49,468 | ₩49,468 | -0.79% | 600 |
|---|
| 2026.04.14 | ₩49,581 | ₩49,581 | ₩49,460 | ₩49,498 | -0.17% | 1.2천 |
|---|
| 2026.04.13 | ₩47,330 | ₩49,143 | ₩47,330 | ₩49,143 | +3.83% | 1.6천 |
|---|
| 2026.04.10 | ₩48,817 | ₩48,817 | ₩48,450 | ₩48,481 | -0.69% | 1.8천 |
|---|
| 2026.04.09 | ₩48,562 | ₩48,964 | ₩48,469 | ₩48,895 | +0.68% | 2.8천 |
|---|
| 2026.04.08 | ₩49,581 | ₩49,581 | ₩48,643 | ₩48,789 | -1.60% | 6.3천 |
|---|
| 2026.04.07 | ₩47,437 | ₩47,464 | ₩47,242 | ₩47,339 | -0.21% | 3.1천 |
|---|
| 2026.04.06 | ₩48,000 | ₩48,000 | ₩47,169 | ₩47,531 | -0.98% | 5.6천 |
|---|
| 2026.04.02 | ₩46,056 | ₩47,154 | ₩46,056 | ₩47,154 | +2.38% | 3.1천 |
|---|
| 2026.04.01 | ₩47,024 | ₩47,464 | ₩46,928 | ₩47,162 | +0.29% | 4.4천 |
|---|
| 2026.03.31 | ₩46,177 | ₩46,689 | ₩45,963 | ₩46,689 | +1.11% | 2.5천 |
|---|
| 2026.03.30 | ₩46,968 | ₩46,968 | ₩45,346 | ₩45,419 | -3.30% | 1.5천 |
|---|
| 2026.03.27 | ₩45,809 | ₩46,150 | ₩45,764 | ₩45,764 | -0.10% | 1.6천 |
|---|
| 2026.03.26 | ₩47,048 | ₩47,048 | ₩46,472 | ₩46,472 | -1.22% | 2.1천 |
|---|
| 2026.03.25 | ₩46,941 | ₩47,115 | ₩46,820 | ₩46,968 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩46,432 | ₩46,847 | ₩46,351 | ₩46,657 | +0.48% | 2.9천 |
|---|
| 2026.03.23 | ₩46,499 | ₩46,941 | ₩46,472 | ₩46,473 | -0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩46,780 | ₩46,780 | ₩45,427 | ₩45,660 | -2.39% | 5.2천 |
|---|
| 2026.03.19 | ₩46,412 | ₩46,824 | ₩46,311 | ₩46,824 | +0.89% | 2.8천 |
|---|
| 2026.03.18 | ₩47,356 | ₩47,356 | ₩46,855 | ₩46,855 | -1.06% | 2천 |
|---|
| 2026.03.17 | ₩47,383 | ₩47,390 | ₩47,383 | ₩47,390 | +0.01% | 500 |
|---|
| 2026.03.16 | ₩47,263 | ₩47,263 | ₩46,780 | ₩46,780 | -1.02% | 1.5천 |
|---|
| 2026.03.13 | ₩47,035 | ₩47,035 | ₩46,512 | ₩46,534 | -1.07% | 3.1천 |
|---|
| 2026.03.12 | ₩46,767 | ₩46,968 | ₩46,657 | ₩46,657 | -0.23% | 2.1천 |
|---|
| 2026.03.11 | ₩47,289 | ₩47,544 | ₩47,289 | ₩47,522 | +0.49% | 1.4천 |
|---|
| 2026.03.10 | ₩48,069 | ₩48,254 | ₩47,663 | ₩47,663 | -0.84% | 3.6천 |
|---|
| 2026.03.09 | ₩47,236 | ₩47,973 | ₩46,412 | ₩47,941 | +1.49% | 1.9만 |
|---|
| 2026.03.06 | ₩48,241 | ₩48,348 | ₩47,919 | ₩48,076 | -0.34% | 3.8천 |
|---|
| 2026.03.05 | ₩49,380 | ₩49,393 | ₩49,125 | ₩49,393 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩49,849 | ₩49,996 | ₩49,849 | ₩49,870 | +0.04% | 1.4천 |
|---|
| 2026.03.03 | ₩49,192 | ₩49,943 | ₩48,743 | ₩49,922 | +1.48% | 4.1천 |
|---|
| 2026.03.02 | ₩49,916 | ₩50,479 | ₩49,581 | ₩50,318 | +0.81% | 3.1천 |
|---|
| 2026.02.27 | ₩51,149 | ₩51,149 | ₩49,654 | ₩49,872 | -2.50% | 2.5천 |
|---|
| 2026.02.26 | ₩51,256 | ₩51,256 | ₩50,586 | ₩51,024 | -0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩50,432 | ₩50,901 | ₩50,432 | ₩50,894 | +0.92% | 2.7천 |
|---|
| 2026.02.24 | ₩50,818 | ₩50,978 | ₩50,787 | ₩50,870 | +0.10% | 2.5천 |
|---|
| 2026.02.23 | ₩52,073 | ₩52,073 | ₩50,063 | ₩50,291 | -3.42% | 4.3천 |
|---|
| 2026.02.20 | ₩51,149 | ₩51,537 | ₩51,149 | ₩51,450 | +0.59% | 3.2천 |
|---|
| 2026.02.19 | ₩51,309 | ₩51,309 | ₩50,800 | ₩51,154 | -0.30% | 4.8천 |
|---|
| 2026.02.18 | ₩52,087 | ₩52,087 | ₩51,256 | ₩51,309 | -1.49% | 8.7천 |
|---|
| 2026.02.17 | ₩52,140 | ₩52,140 | ₩50,452 | ₩51,162 | -1.88% | 1.3만 |
|---|
| 2026.02.13 | ₩50,948 | ₩51,644 | ₩50,948 | ₩51,292 | +0.68% | 1만 |
|---|
| 2026.02.12 | ₩51,859 | ₩51,859 | ₩50,559 | ₩50,720 | -2.20% | 3.2천 |
|---|
| 2026.02.11 | ₩51,510 | ₩51,772 | ₩51,510 | ₩51,772 | +0.51% | 4.6천 |
|---|
| 2026.02.10 | ₩52,046 | ₩52,060 | ₩51,752 | ₩51,950 | -0.19% | 5.8천 |
|---|
| 2026.02.09 | ₩51,738 | ₩51,776 | ₩51,738 | ₩51,776 | +0.07% | 1.3천 |
|---|
| 2026.02.06 | ₩50,988 | ₩51,477 | ₩50,974 | ₩51,477 | +0.96% | 4.3천 |
|---|
| 2026.02.05 | ₩49,963 | ₩50,291 | ₩49,963 | ₩50,034 | +0.14% | 5.1천 |
|---|
| 2026.02.04 | ₩50,291 | ₩50,532 | ₩50,077 | ₩50,527 | +0.47% | 2.5천 |
|---|
| 2026.02.03 | ₩50,412 | ₩50,546 | ₩49,621 | ₩50,071 | -0.68% | 7.5천 |
|---|
| 2026.02.02 | ₩49,916 | ₩50,036 | ₩49,862 | ₩49,929 | +0.03% | 2.8천 |
|---|
| 2026.01.30 | ₩49,621 | ₩49,621 | ₩49,433 | ₩49,547 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩50,546 | ₩50,546 | ₩50,170 | ₩50,245 | -0.59% | 3.1천 |
|---|
| 2026.01.28 | ₩50,720 | ₩50,934 | ₩50,618 | ₩50,618 | -0.20% | 3.1천 |
|---|
| 2026.01.27 | ₩50,793 | ₩50,886 | ₩50,694 | ₩50,886 | +0.18% | 3.5천 |
|---|
| 2026.01.26 | ₩50,921 | ₩50,921 | ₩50,519 | ₩50,536 | -0.76% | 2.9천 |
|---|
| 2026.01.23 | ₩52,127 | ₩52,127 | ₩50,532 | ₩50,596 | -2.94% | 3.6천 |
|---|
| 2026.01.22 | ₩51,899 | ₩51,966 | ₩51,517 | ₩51,517 | -0.74% | 7.4천 |
|---|
| 2026.01.21 | ₩51,457 | ₩51,644 | ₩51,233 | ₩51,573 | +0.23% | 2.2천 |
|---|
| 2026.01.20 | ₩52,730 | ₩52,730 | ₩50,692 | ₩50,692 | -3.87% | 1.5천 |
|---|
| 2026.01.16 | ₩51,283 | ₩51,470 | ₩51,216 | ₩51,266 | -0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩51,100 | ₩51,711 | ₩51,100 | ₩51,506 | +0.79% | 5.5천 |
|---|
| 2026.01.14 | ₩50,653 | ₩50,763 | ₩50,452 | ₩50,763 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩50,773 | ₩50,800 | ₩50,586 | ₩50,693 | -0.16% | 4.9천 |
|---|
| 2026.01.12 | ₩50,867 | ₩50,867 | ₩50,663 | ₩50,728 | -0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩50,787 | ₩51,149 | ₩50,748 | ₩50,748 | -0.08% | 3.9천 |
|---|
| 2026.01.08 | ₩50,465 | ₩50,720 | ₩50,438 | ₩50,638 | +0.34% | 6.2천 |
|---|
| 2026.01.07 | ₩50,264 | ₩50,264 | ₩49,809 | ₩50,094 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩49,742 | ₩50,224 | ₩49,742 | ₩50,224 | +0.97% | 7.2천 |
|---|
| 2026.01.05 | ₩49,246 | ₩49,963 | ₩49,246 | ₩49,648 | +0.82% | 8.5천 |
|---|
| 2026.01.02 | ₩48,938 | ₩49,069 | ₩48,683 | ₩49,069 | +0.27% | 1.5천 |
|---|
| 2025.12.31 | ₩48,924 | ₩48,924 | ₩48,355 | ₩48,363 | -1.15% | 1.4천 |
|---|
| 2025.12.30 | ₩48,991 | ₩48,991 | ₩48,931 | ₩48,931 | -0.12% | 1.8천 |
|---|
| 2025.12.29 | ₩49,326 | ₩49,433 | ₩49,239 | ₩49,333 | +0.01% | 2.2천 |
|---|
| 2025.12.26 | ₩49,500 | ₩49,638 | ₩49,500 | ₩49,638 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩49,621 | ₩49,621 | ₩49,518 | ₩49,518 | -0.21% | 600 |
|---|
| 2025.12.23 | ₩49,273 | ₩49,460 | ₩49,273 | ₩49,295 | +0.05% | 900 |
|---|
| 2025.12.22 | ₩49,407 | ₩49,554 | ₩49,407 | ₩49,494 | +0.18% | 3.2천 |
|---|
| 2025.12.19 | ₩48,951 | ₩49,031 | ₩48,951 | ₩48,963 | +0.02% | 800 |
|---|
| 2025.12.18 | ₩49,045 | ₩49,232 | ₩48,915 | ₩48,978 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩49,053 | ₩49,053 | ₩48,580 | ₩48,580 | -0.96% | 1.4천 |
|---|
| 2025.12.16 | ₩48,696 | ₩48,951 | ₩48,589 | ₩48,951 | +0.52% | 3.9천 |
|---|
| 2025.12.15 | ₩49,179 | ₩49,266 | ₩48,991 | ₩49,120 | -0.12% | 3.9천 |
|---|
| 2025.12.12 | ₩50,680 | ₩50,680 | ₩49,286 | ₩49,471 | -2.38% | 4.7천 |
|---|
| 2025.12.11 | ₩49,591 | ₩49,876 | ₩49,591 | ₩49,775 | +0.37% | 2.5천 |
|---|
| 2025.12.10 | ₩49,581 | ₩49,581 | ₩48,723 | ₩49,400 | -0.36% | 1.4천 |
|---|
| 2025.12.09 | ₩48,661 | ₩48,661 | ₩48,661 | ₩48,661 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩50,345 | ₩50,345 | ₩48,381 | ₩48,381 | -3.90% | 1.4천 |
|---|
| 2025.12.05 | ₩48,415 | ₩48,716 | ₩48,415 | ₩48,605 | +0.39% | 1.7천 |
|---|
| 2025.12.04 | ₩48,522 | ₩48,637 | ₩48,465 | ₩48,465 | -0.12% | 1.7천 |
|---|
| 2025.12.03 | ₩48,696 | ₩48,696 | ₩48,308 | ₩48,549 | -0.30% | 4.9천 |
|---|
| 2025.12.02 | ₩48,562 | ₩48,562 | ₩47,872 | ₩47,872 | -1.42% | 2.5천 |
|---|
| 2025.12.01 | ₩48,589 | ₩48,589 | ₩47,955 | ₩47,955 | -1.30% | 1.9천 |
|---|
| 2025.11.28 | ₩47,983 | ₩48,040 | ₩47,983 | ₩48,021 | +0.08% | 700 |
|---|
| 2025.11.26 | ₩47,169 | ₩48,120 | ₩47,169 | ₩47,827 | +1.39% | 1.8천 |
|---|
| 2025.11.25 | ₩47,624 | ₩47,766 | ₩47,571 | ₩47,732 | +0.23% | 2.1천 |
|---|
| 2025.11.24 | ₩46,611 | ₩46,834 | ₩46,611 | ₩46,828 | +0.47% | 2.2천 |
|---|
| 2025.11.21 | ₩45,829 | ₩46,619 | ₩45,721 | ₩46,472 | +1.40% | 4.1천 |
|---|
| 2025.11.20 | ₩47,209 | ₩47,209 | ₩45,562 | ₩45,562 | -3.49% | 1.1천 |
|---|
| 2025.11.19 | ₩46,551 | ₩46,551 | ₩46,257 | ₩46,382 | -0.36% | 1.3만 |
|---|
| 2025.11.18 | ₩46,365 | ₩46,365 | ₩46,174 | ₩46,174 | -0.41% | 3.6천 |
|---|
| 2025.11.17 | ₩47,028 | ₩47,169 | ₩45,952 | ₩45,959 | -2.27% | 4.8천 |
|---|
| 2025.11.14 | ₩46,954 | ₩47,236 | ₩46,954 | ₩47,141 | +0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩48,107 | ₩48,120 | ₩47,379 | ₩47,379 | -1.51% | 1.8만 |
|---|
| 2025.11.12 | ₩48,643 | ₩48,643 | ₩48,160 | ₩48,160 | -0.99% | 1.6만 |
|---|
| 2025.11.11 | ₩48,184 | ₩48,191 | ₩48,138 | ₩48,191 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩48,415 | ₩48,415 | ₩47,659 | ₩48,041 | -0.77% | 4.2천 |
|---|
| 2025.11.07 | ₩46,595 | ₩47,473 | ₩46,485 | ₩47,473 | +1.88% | 1.5천 |
|---|
| 2025.11.06 | ₩47,437 | ₩47,437 | ₩46,834 | ₩46,874 | -1.19% | 2.2천 |
|---|
| 2025.11.05 | ₩46,524 | ₩46,539 | ₩46,326 | ₩46,326 | -0.43% | 3.1천 |
|---|
| 2025.11.04 | ₩46,070 | ₩46,070 | ₩45,869 | ₩45,912 | -0.34% | 2천 |
|---|
| 2025.11.03 | ₩46,231 | ₩46,308 | ₩45,855 | ₩46,308 | +0.17% | 3.7천 |
|---|
| 2025.10.31 | ₩45,912 | ₩46,422 | ₩45,912 | ₩46,422 | +1.11% | 8천 |
|---|
| 2025.10.30 | ₩46,168 | ₩46,168 | ₩45,909 | ₩45,910 | -0.56% | 900 |
|---|
| 2025.10.29 | ₩46,688 | ₩46,820 | ₩46,308 | ₩46,308 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩46,919 | ₩46,919 | ₩46,605 | ₩46,605 | -0.67% | 1.6천 |
|---|
| 2025.10.27 | ₩47,285 | ₩47,285 | ₩46,974 | ₩47,072 | -0.45% | 600 |
|---|
| 2025.10.24 | ₩47,222 | ₩47,222 | ₩46,969 | ₩46,969 | -0.54% | 1.9천 |
|---|
| 2025.10.23 | ₩46,552 | ₩46,657 | ₩46,378 | ₩46,657 | +0.22% | 1.6천 |
|---|
| 2025.10.22 | ₩46,465 | ₩46,566 | ₩45,989 | ₩46,244 | -0.48% | 6.6천 |
|---|
| 2025.10.21 | ₩46,928 | ₩46,928 | ₩46,402 | ₩46,402 | -1.12% | 1천 |
|---|
| 2025.10.20 | ₩46,485 | ₩46,485 | ₩46,103 | ₩46,310 | -0.38% | 2.2천 |
|---|
| 2025.10.17 | ₩45,502 | ₩45,614 | ₩45,467 | ₩45,604 | +0.22% | 1.1천 |
|---|
| 2025.10.16 | ₩46,055 | ₩46,177 | ₩45,534 | ₩45,537 | -1.13% | 7.2천 |
|---|
| 2025.10.15 | ₩46,623 | ₩46,633 | ₩46,469 | ₩46,469 | -0.33% | 2천 |
|---|
| 2025.10.14 | ₩45,896 | ₩46,405 | ₩45,896 | ₩46,271 | +0.82% | 1만 |
|---|
| 2025.10.13 | ₩45,346 | ₩45,782 | ₩45,293 | ₩45,740 | +0.87% | 7.3천 |
|---|
| 2025.10.10 | ₩46,405 | ₩46,405 | ₩44,928 | ₩44,928 | -3.18% | 2.1천 |
|---|