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 | ₩47,823 | ₩47,997 | ₩47,823 | ₩47,958 | +0.28% | 2.5천 |
| 2026.10.08 | ₩47,702 | ₩48,029 | ₩47,702 | ₩48,029 | +0.69% | 1.7천 |
| 2026.10.07 | ₩48,305 | ₩48,305 | ₩47,916 | ₩48,047 | -0.54% | 5.8천 |
| 2026.10.06 | ₩48,667 | ₩49,123 | ₩48,667 | ₩48,980 | +0.64% | 1.4천 |
| 2026.10.05 | ₩48,815 | ₩48,936 | ₩48,611 | ₩48,611 | -0.42% | 1.7천 |
| 2026.10.02 | ₩48,895 | ₩49,083 | ₩48,586 | ₩48,586 | -0.63% | 2.2천 |
| 2026.10.01 | ₩47,890 | ₩48,142 | ₩47,890 | ₩48,142 | +0.53% | 3.9천 |
| 2026.09.30 | ₩48,238 | ₩48,312 | ₩47,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,908 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩48,211 | ₩48,211 | ₩48,143 | ₩48,201 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩49,070 | ₩49,070 | ₩48,649 | ₩48,867 | -0.41% | 2천 |
|---|
| 2026.09.25 | ₩49,740 | ₩49,740 | ₩49,566 | ₩49,740 | 0.00% | 1.9천 |
|---|
| 2026.09.24 | ₩49,620 | ₩49,620 | ₩49,406 | ₩49,406 | -0.43% | 900 |
|---|
| 2026.09.23 | ₩49,756 | ₩49,756 | ₩49,756 | ₩49,756 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩50,290 | ₩50,612 | ₩50,290 | ₩50,456 | +0.33% | 2.1천 |
|---|
| 2026.09.21 | ₩50,173 | ₩50,173 | ₩50,173 | ₩50,173 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩49,620 | ₩49,673 | ₩49,606 | ₩49,640 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩50,275 | ₩50,275 | ₩49,995 | ₩49,995 | -0.56% | 3.4천 |
|---|
| 2026.09.16 | ₩49,982 | ₩50,062 | ₩49,715 | ₩49,715 | -0.53% | 3.3천 |
|---|
| 2026.09.15 | ₩49,941 | ₩49,941 | ₩49,711 | ₩49,711 | -0.46% | 2천 |
|---|
| 2026.09.14 | ₩50,089 | ₩50,190 | ₩50,035 | ₩50,062 | -0.05% | 7.4천 |
|---|
| 2026.09.11 | ₩50,733 | ₩50,853 | ₩50,357 | ₩50,703 | -0.06% | 1.8천 |
|---|
| 2026.09.10 | ₩50,304 | ₩50,773 | ₩50,210 | ₩50,773 | +0.93% | 5.9천 |
|---|
| 2026.09.09 | ₩51,537 | ₩51,537 | ₩50,981 | ₩50,981 | -1.08% | 300 |
|---|
| 2026.09.08 | ₩51,685 | ₩51,940 | ₩51,615 | ₩51,615 | -0.13% | 4.1천 |
|---|
| 2026.09.04 | ₩51,631 | ₩51,643 | ₩51,417 | ₩51,643 | +0.02% | 1.8천 |
|---|
| 2026.09.03 | ₩51,431 | ₩51,457 | ₩51,431 | ₩51,435 | +0.01% | 1.1천 |
|---|
| 2026.09.02 | ₩50,914 | ₩51,034 | ₩50,914 | ₩50,961 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩50,947 | ₩50,947 | ₩50,580 | ₩50,580 | -0.72% | 1천 |
|---|
| 2026.08.31 | ₩51,256 | ₩51,364 | ₩51,256 | ₩51,364 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩51,564 | ₩51,733 | ₩51,564 | ₩51,733 | +0.33% | 1.1천 |
|---|
| 2026.08.27 | ₩52,624 | ₩52,637 | ₩52,235 | ₩52,279 | -0.65% | 3.4천 |
|---|
| 2026.08.26 | ₩52,664 | ₩52,811 | ₩52,664 | ₩52,704 | +0.08% | 900 |
|---|
| 2026.08.25 | ₩52,469 | ₩52,664 | ₩52,436 | ₩52,664 | +0.37% | 700 |
|---|
| 2026.08.24 | ₩52,758 | ₩52,758 | ₩52,261 | ₩52,381 | -0.71% | 5.3천 |
|---|
| 2026.08.21 | ₩52,436 | ₩52,583 | ₩52,436 | ₩52,583 | +0.28% | 3.1천 |
|---|
| 2026.08.20 | ₩52,865 | ₩52,865 | ₩52,208 | ₩52,208 | -1.24% | 1.5천 |
|---|
| 2026.08.19 | ₩52,758 | ₩53,019 | ₩52,758 | ₩52,775 | +0.03% | 3.3천 |
|---|
| 2026.08.18 | ₩52,892 | ₩52,892 | ₩52,489 | ₩52,489 | -0.76% | 1.8천 |
|---|
| 2026.08.17 | ₩53,281 | ₩53,603 | ₩53,281 | ₩53,491 | +0.40% | 3.2천 |
|---|
| 2026.08.14 | ₩53,430 | ₩53,589 | ₩53,415 | ₩53,589 | +0.30% | 4.4천 |
|---|
| 2026.08.13 | ₩52,972 | ₩53,173 | ₩52,825 | ₩53,173 | +0.38% | 1.2천 |
|---|
| 2026.08.12 | ₩52,785 | ₩52,892 | ₩52,758 | ₩52,771 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩52,483 | ₩52,516 | ₩52,483 | ₩52,514 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩51,946 | ₩51,946 | ₩51,946 | ₩51,946 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩52,154 | ₩52,154 | ₩52,154 | ₩52,154 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,604 | ₩51,604 | ₩51,339 | ₩51,339 | -0.51% | 1.5천 |
|---|
| 2026.08.05 | ₩52,047 | ₩52,047 | ₩51,839 | ₩51,839 | -0.40% | 400 |
|---|
| 2026.08.04 | ₩51,933 | ₩52,557 | ₩51,933 | ₩52,386 | +0.87% | 500 |
|---|
| 2026.08.03 | ₩50,652 | ₩51,433 | ₩50,652 | ₩51,433 | +1.54% | 2.2천 |
|---|
| 2026.07.31 | ₩50,062 | ₩50,553 | ₩50,062 | ₩50,553 | +0.98% | 600 |
|---|
| 2026.07.30 | ₩50,464 | ₩51,021 | ₩49,318 | ₩51,021 | +1.10% | 9.1천 |
|---|
| 2026.07.29 | ₩50,867 | ₩50,880 | ₩50,529 | ₩50,529 | -0.66% | 1.3천 |
|---|
| 2026.07.28 | ₩51,537 | ₩51,639 | ₩51,524 | ₩51,639 | +0.20% | 1.6천 |
|---|
| 2026.07.27 | ₩51,752 | ₩51,765 | ₩51,604 | ₩51,765 | +0.03% | 1.2천 |
|---|
| 2026.07.24 | ₩51,631 | ₩51,631 | ₩51,497 | ₩51,497 | -0.26% | 500 |
|---|
| 2026.07.23 | ₩51,309 | ₩51,329 | ₩51,309 | ₩51,329 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩51,520 | ₩51,520 | ₩51,520 | ₩51,520 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩50,900 | ₩51,343 | ₩50,900 | ₩51,343 | +0.87% | 2.8천 |
|---|
| 2026.07.20 | ₩50,800 | ₩50,920 | ₩50,625 | ₩50,660 | -0.27% | 1.3만 |
|---|
| 2026.07.17 | ₩50,920 | ₩50,961 | ₩50,900 | ₩50,900 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩51,564 | ₩51,578 | ₩51,336 | ₩51,524 | -0.08% | 1.4천 |
|---|
| 2026.07.15 | ₩51,175 | ₩51,340 | ₩51,175 | ₩51,340 | +0.32% | 400 |
|---|
| 2026.07.14 | ₩51,175 | ₩51,191 | ₩51,175 | ₩51,191 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,376 | ₩51,376 | ₩50,900 | ₩50,954 | -0.82% | 1.2천 |
|---|
| 2026.07.10 | ₩51,537 | ₩51,537 | ₩51,434 | ₩51,434 | -0.20% | 1천 |
|---|
| 2026.07.09 | ₩51,376 | ₩51,430 | ₩51,128 | ₩51,325 | -0.10% | 3.8천 |
|---|
| 2026.07.08 | ₩50,505 | ₩50,747 | ₩50,263 | ₩50,747 | +0.48% | 9천 |
|---|
| 2026.07.07 | ₩51,940 | ₩51,940 | ₩51,604 | ₩51,611 | -0.63% | 1.5천 |
|---|
| 2026.07.06 | ₩52,583 | ₩52,603 | ₩52,557 | ₩52,603 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩52,785 | ₩52,785 | ₩51,779 | ₩52,067 | -1.36% | 1.2천 |
|---|
| 2026.07.01 | ₩52,288 | ₩52,798 | ₩52,288 | ₩52,408 | +0.23% | 1.6천 |
|---|
| 2026.06.30 | ₩52,476 | ₩52,838 | ₩52,476 | ₩52,693 | +0.41% | 1.5천 |
|---|
| 2026.06.29 | ₩51,785 | ₩52,056 | ₩51,678 | ₩52,056 | +0.52% | 3.5천 |
|---|
| 2026.06.26 | ₩52,650 | ₩52,744 | ₩52,436 | ₩52,656 | +0.01% | 1.5천 |
|---|
| 2026.06.25 | ₩52,288 | ₩52,436 | ₩52,288 | ₩52,422 | +0.26% | 2천 |
|---|
| 2026.06.24 | ₩52,168 | ₩52,409 | ₩52,029 | ₩52,029 | -0.26% | 2.1천 |
|---|
| 2026.06.23 | ₩52,396 | ₩52,530 | ₩52,035 | ₩52,035 | -0.69% | 1.6천 |
|---|
| 2026.06.22 | ₩53,080 | ₩53,080 | ₩52,811 | ₩52,908 | -0.32% | 1.2천 |
|---|
| 2026.06.18 | ₩52,798 | ₩53,126 | ₩52,798 | ₩53,126 | +0.62% | 2.8천 |
|---|
| 2026.06.17 | ₩53,509 | ₩53,509 | ₩52,240 | ₩52,240 | -2.37% | 500 |
|---|
| 2026.06.16 | ₩53,844 | ₩53,844 | ₩53,171 | ₩53,171 | -1.25% | 2천 |
|---|
| 2026.06.15 | ₩53,898 | ₩53,965 | ₩53,361 | ₩53,361 | -1.00% | 4.2천 |
|---|
| 2026.06.12 | ₩53,173 | ₩53,388 | ₩52,992 | ₩52,992 | -0.34% | 3.4천 |
|---|
| 2026.06.11 | ₩50,907 | ₩52,603 | ₩50,907 | ₩52,603 | +3.33% | 1.1천 |
|---|
| 2026.06.10 | ₩52,101 | ₩52,101 | ₩51,390 | ₩51,429 | -1.29% | 1.6천 |
|---|
| 2026.06.09 | ₩50,800 | ₩52,362 | ₩50,800 | ₩52,103 | +2.57% | 1.7천 |
|---|
| 2026.06.08 | ₩50,438 | ₩51,296 | ₩50,438 | ₩51,030 | +1.18% | 3.6천 |
|---|
| 2026.06.05 | ₩51,524 | ₩51,524 | ₩50,599 | ₩50,599 | -1.80% | 1천 |
|---|
| 2026.06.04 | ₩51,953 | ₩51,966 | ₩51,913 | ₩51,913 | -0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩51,403 | ₩51,403 | ₩51,351 | ₩51,351 | -0.10% | 300 |
|---|
| 2026.06.02 | ₩51,738 | ₩51,980 | ₩51,738 | ₩51,842 | +0.20% | 1.9천 |
|---|
| 2026.06.01 | ₩50,169 | ₩51,772 | ₩50,169 | ₩51,753 | +3.16% | 5천 |
|---|
| 2026.05.29 | ₩51,725 | ₩51,859 | ₩51,590 | ₩51,590 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩51,350 | ₩51,772 | ₩51,350 | ₩51,716 | +0.71% | 900 |
|---|
| 2026.05.27 | ₩51,738 | ₩51,738 | ₩51,686 | ₩51,686 | -0.10% | 700 |
|---|
| 2026.05.26 | ₩51,602 | ₩51,685 | ₩51,443 | ₩51,685 | +0.16% | 3.4천 |
|---|
| 2026.05.22 | ₩50,659 | ₩50,786 | ₩50,659 | ₩50,786 | +0.25% | 500 |
|---|
| 2026.05.21 | ₩50,230 | ₩50,442 | ₩49,975 | ₩50,442 | +0.42% | 3천 |
|---|
| 2026.05.20 | ₩49,546 | ₩50,357 | ₩49,546 | ₩50,357 | +1.64% | 1.8천 |
|---|
| 2026.05.19 | ₩49,512 | ₩49,586 | ₩49,378 | ₩49,378 | -0.27% | 1.9천 |
|---|
| 2026.05.18 | ₩50,451 | ₩50,451 | ₩50,143 | ₩50,156 | -0.58% | 4.7천 |
|---|
| 2026.05.15 | ₩50,062 | ₩50,102 | ₩49,962 | ₩50,004 | -0.12% | 2.7천 |
|---|
| 2026.05.14 | ₩50,920 | ₩51,154 | ₩50,920 | ₩51,030 | +0.22% | 1천 |
|---|
| 2026.05.13 | ₩50,719 | ₩50,920 | ₩50,692 | ₩50,711 | -0.02% | 8.4천 |
|---|
| 2026.05.12 | ₩50,505 | ₩51,130 | ₩50,494 | ₩51,130 | +1.24% | 1.6천 |
|---|
| 2026.05.11 | ₩51,497 | ₩51,497 | ₩51,250 | ₩51,250 | -0.48% | 6.3천 |
|---|
| 2026.05.08 | ₩51,430 | ₩51,775 | ₩51,430 | ₩51,775 | +0.67% | 1천 |
|---|
| 2026.05.07 | ₩51,886 | ₩51,886 | ₩51,476 | ₩51,476 | -0.79% | 500 |
|---|
| 2026.05.06 | ₩51,403 | ₩51,557 | ₩51,403 | ₩51,410 | +0.01% | 1.4천 |
|---|
| 2026.05.05 | ₩50,592 | ₩51,048 | ₩50,592 | ₩51,044 | +0.89% | 2.1천 |
|---|
| 2026.05.04 | ₩50,511 | ₩50,733 | ₩50,102 | ₩50,199 | -0.62% | 1.2천 |
|---|
| 2026.05.01 | ₩50,827 | ₩50,827 | ₩50,572 | ₩50,572 | -0.50% | 1.2천 |
|---|
| 2026.04.30 | ₩48,922 | ₩50,478 | ₩48,922 | ₩50,478 | +3.18% | 1.5천 |
|---|
| 2026.04.29 | ₩49,941 | ₩49,941 | ₩49,861 | ₩49,861 | -0.16% | 2천 |
|---|
| 2026.04.28 | ₩50,840 | ₩50,840 | ₩50,196 | ₩50,328 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩50,196 | ₩50,518 | ₩50,196 | ₩50,371 | +0.35% | 1.4천 |
|---|
| 2026.04.24 | ₩49,915 | ₩50,210 | ₩49,915 | ₩50,200 | +0.57% | 2천 |
|---|
| 2026.04.23 | ₩50,223 | ₩50,223 | ₩49,874 | ₩50,033 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩50,096 | ₩50,096 | ₩49,848 | ₩49,929 | -0.33% | 3.6천 |
|---|
| 2026.04.21 | ₩50,491 | ₩50,491 | ₩49,996 | ₩49,996 | -0.98% | 400 |
|---|
| 2026.04.20 | ₩50,371 | ₩50,588 | ₩50,371 | ₩50,588 | +0.43% | 1.5천 |
|---|
| 2026.04.17 | ₩49,955 | ₩50,869 | ₩49,955 | ₩50,503 | +1.10% | 800 |
|---|
| 2026.04.16 | ₩49,683 | ₩49,683 | ₩49,681 | ₩49,681 | -0.00% | 600 |
|---|
| 2026.04.15 | ₩49,901 | ₩49,901 | ₩49,507 | ₩49,507 | -0.79% | 600 |
|---|
| 2026.04.14 | ₩49,620 | ₩49,620 | ₩49,499 | ₩49,536 | -0.17% | 1.2천 |
|---|
| 2026.04.13 | ₩47,367 | ₩49,181 | ₩47,367 | ₩49,181 | +3.83% | 1.6천 |
|---|
| 2026.04.10 | ₩48,855 | ₩48,855 | ₩48,488 | ₩48,519 | -0.69% | 1.8천 |
|---|
| 2026.04.09 | ₩48,600 | ₩49,003 | ₩48,506 | ₩48,933 | +0.68% | 2.8천 |
|---|
| 2026.04.08 | ₩49,620 | ₩49,620 | ₩48,681 | ₩48,827 | -1.60% | 6.3천 |
|---|
| 2026.04.07 | ₩47,474 | ₩47,501 | ₩47,279 | ₩47,376 | -0.21% | 3.1천 |
|---|
| 2026.04.06 | ₩48,037 | ₩48,037 | ₩47,206 | ₩47,568 | -0.98% | 5.6천 |
|---|
| 2026.04.02 | ₩46,093 | ₩47,191 | ₩46,093 | ₩47,191 | +2.38% | 3.1천 |
|---|
| 2026.04.01 | ₩47,061 | ₩47,501 | ₩46,964 | ₩47,199 | +0.29% | 4.4천 |
|---|
| 2026.03.31 | ₩46,213 | ₩46,726 | ₩45,999 | ₩46,726 | +1.11% | 2.5천 |
|---|
| 2026.03.30 | ₩47,005 | ₩47,005 | ₩45,382 | ₩45,454 | -3.30% | 1.5천 |
|---|
| 2026.03.27 | ₩45,844 | ₩46,186 | ₩45,800 | ₩45,800 | -0.10% | 1.6천 |
|---|
| 2026.03.26 | ₩47,085 | ₩47,085 | ₩46,508 | ₩46,508 | -1.22% | 2.1천 |
|---|
| 2026.03.25 | ₩46,978 | ₩47,152 | ₩46,857 | ₩47,005 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩46,468 | ₩46,884 | ₩46,388 | ₩46,693 | +0.48% | 2.9천 |
|---|
| 2026.03.23 | ₩46,535 | ₩46,978 | ₩46,508 | ₩46,510 | -0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩46,817 | ₩46,817 | ₩45,462 | ₩45,696 | -2.39% | 5.2천 |
|---|
| 2026.03.19 | ₩46,448 | ₩46,861 | ₩46,347 | ₩46,861 | +0.89% | 2.8천 |
|---|
| 2026.03.18 | ₩47,393 | ₩47,393 | ₩46,892 | ₩46,892 | -1.06% | 2천 |
|---|
| 2026.03.17 | ₩47,420 | ₩47,427 | ₩47,420 | ₩47,427 | +0.01% | 500 |
|---|
| 2026.03.16 | ₩47,300 | ₩47,300 | ₩46,817 | ₩46,817 | -1.02% | 1.5천 |
|---|
| 2026.03.13 | ₩47,072 | ₩47,072 | ₩46,549 | ₩46,570 | -1.07% | 3.1천 |
|---|
| 2026.03.12 | ₩46,803 | ₩47,005 | ₩46,693 | ₩46,693 | -0.23% | 2.1천 |
|---|
| 2026.03.11 | ₩47,326 | ₩47,581 | ₩47,326 | ₩47,560 | +0.49% | 1.4천 |
|---|
| 2026.03.10 | ₩48,107 | ₩48,292 | ₩47,701 | ₩47,701 | -0.84% | 3.6천 |
|---|
| 2026.03.09 | ₩47,273 | ₩48,010 | ₩46,448 | ₩47,978 | +1.49% | 1.9만 |
|---|
| 2026.03.06 | ₩48,279 | ₩48,386 | ₩47,957 | ₩48,114 | -0.34% | 3.8천 |
|---|
| 2026.03.05 | ₩49,418 | ₩49,432 | ₩49,164 | ₩49,432 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩49,888 | ₩50,035 | ₩49,888 | ₩49,909 | +0.04% | 1.4천 |
|---|
| 2026.03.03 | ₩49,231 | ₩49,982 | ₩48,781 | ₩49,962 | +1.48% | 4.1천 |
|---|
| 2026.03.02 | ₩49,955 | ₩50,518 | ₩49,620 | ₩50,357 | +0.81% | 3.1천 |
|---|
| 2026.02.27 | ₩51,189 | ₩51,189 | ₩49,693 | ₩49,911 | -2.50% | 2.5천 |
|---|
| 2026.02.26 | ₩51,296 | ₩51,296 | ₩50,625 | ₩51,064 | -0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩50,471 | ₩50,941 | ₩50,471 | ₩50,934 | +0.92% | 2.7천 |
|---|
| 2026.02.24 | ₩50,857 | ₩51,018 | ₩50,827 | ₩50,910 | +0.10% | 2.5천 |
|---|
| 2026.02.23 | ₩52,114 | ₩52,114 | ₩50,102 | ₩50,330 | -3.42% | 4.3천 |
|---|
| 2026.02.20 | ₩51,189 | ₩51,578 | ₩51,189 | ₩51,490 | +0.59% | 3.2천 |
|---|
| 2026.02.19 | ₩51,350 | ₩51,350 | ₩50,840 | ₩51,194 | -0.30% | 4.8천 |
|---|
| 2026.02.18 | ₩52,127 | ₩52,127 | ₩51,296 | ₩51,350 | -1.49% | 8.7천 |
|---|
| 2026.02.17 | ₩52,181 | ₩52,181 | ₩50,491 | ₩51,202 | -1.88% | 1.3만 |
|---|
| 2026.02.13 | ₩50,987 | ₩51,685 | ₩50,987 | ₩51,332 | +0.68% | 1만 |
|---|
| 2026.02.12 | ₩51,899 | ₩51,899 | ₩50,599 | ₩50,759 | -2.20% | 3.2천 |
|---|
| 2026.02.11 | ₩51,551 | ₩51,812 | ₩51,551 | ₩51,812 | +0.51% | 4.6천 |
|---|
| 2026.02.10 | ₩52,087 | ₩52,101 | ₩51,792 | ₩51,991 | -0.19% | 5.8천 |
|---|
| 2026.02.09 | ₩51,779 | ₩51,816 | ₩51,779 | ₩51,816 | +0.07% | 1.3천 |
|---|
| 2026.02.06 | ₩51,028 | ₩51,517 | ₩51,014 | ₩51,517 | +0.96% | 4.3천 |
|---|
| 2026.02.05 | ₩50,002 | ₩50,330 | ₩50,002 | ₩50,073 | +0.14% | 5.1천 |
|---|
| 2026.02.04 | ₩50,330 | ₩50,572 | ₩50,116 | ₩50,566 | +0.47% | 2.5천 |
|---|
| 2026.02.03 | ₩50,451 | ₩50,585 | ₩49,660 | ₩50,110 | -0.68% | 7.5천 |
|---|
| 2026.02.02 | ₩49,955 | ₩50,076 | ₩49,901 | ₩49,968 | +0.03% | 2.8천 |
|---|
| 2026.01.30 | ₩49,660 | ₩49,660 | ₩49,472 | ₩49,586 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩50,585 | ₩50,585 | ₩50,210 | ₩50,285 | -0.59% | 3.1천 |
|---|
| 2026.01.28 | ₩50,759 | ₩50,974 | ₩50,658 | ₩50,658 | -0.20% | 3.1천 |
|---|
| 2026.01.27 | ₩50,833 | ₩50,926 | ₩50,734 | ₩50,926 | +0.18% | 3.5천 |
|---|
| 2026.01.26 | ₩50,961 | ₩50,961 | ₩50,558 | ₩50,576 | -0.76% | 2.9천 |
|---|
| 2026.01.23 | ₩52,168 | ₩52,168 | ₩50,572 | ₩50,636 | -2.94% | 3.6천 |
|---|
| 2026.01.22 | ₩51,940 | ₩52,007 | ₩51,557 | ₩51,557 | -0.74% | 7.4천 |
|---|
| 2026.01.21 | ₩51,497 | ₩51,685 | ₩51,273 | ₩51,614 | +0.23% | 2.2천 |
|---|
| 2026.01.20 | ₩52,771 | ₩52,771 | ₩50,731 | ₩50,731 | -3.87% | 1.5천 |
|---|
| 2026.01.16 | ₩51,323 | ₩51,510 | ₩51,256 | ₩51,307 | -0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩51,140 | ₩51,752 | ₩51,140 | ₩51,547 | +0.79% | 5.5천 |
|---|
| 2026.01.14 | ₩50,692 | ₩50,802 | ₩50,491 | ₩50,802 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩50,813 | ₩50,840 | ₩50,625 | ₩50,733 | -0.16% | 4.9천 |
|---|
| 2026.01.12 | ₩50,907 | ₩50,907 | ₩50,703 | ₩50,768 | -0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩50,827 | ₩51,189 | ₩50,788 | ₩50,788 | -0.08% | 3.9천 |
|---|
| 2026.01.08 | ₩50,505 | ₩50,759 | ₩50,478 | ₩50,678 | +0.34% | 6.2천 |
|---|
| 2026.01.07 | ₩50,304 | ₩50,304 | ₩49,848 | ₩50,133 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩49,781 | ₩50,263 | ₩49,781 | ₩50,263 | +0.97% | 7.2천 |
|---|
| 2026.01.05 | ₩49,284 | ₩50,002 | ₩49,284 | ₩49,687 | +0.82% | 8.5천 |
|---|
| 2026.01.02 | ₩48,976 | ₩49,107 | ₩48,721 | ₩49,107 | +0.27% | 1.5천 |
|---|
| 2025.12.31 | ₩48,962 | ₩48,962 | ₩48,393 | ₩48,401 | -1.15% | 1.4천 |
|---|
| 2025.12.30 | ₩49,030 | ₩49,030 | ₩48,969 | ₩48,969 | -0.12% | 1.8천 |
|---|
| 2025.12.29 | ₩49,365 | ₩49,472 | ₩49,278 | ₩49,371 | +0.01% | 2.2천 |
|---|
| 2025.12.26 | ₩49,539 | ₩49,677 | ₩49,539 | ₩49,677 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩49,660 | ₩49,660 | ₩49,557 | ₩49,557 | -0.21% | 600 |
|---|
| 2025.12.23 | ₩49,311 | ₩49,499 | ₩49,311 | ₩49,334 | +0.05% | 900 |
|---|
| 2025.12.22 | ₩49,445 | ₩49,593 | ₩49,445 | ₩49,532 | +0.18% | 3.2천 |
|---|
| 2025.12.19 | ₩48,989 | ₩49,070 | ₩48,989 | ₩49,001 | +0.02% | 800 |
|---|
| 2025.12.18 | ₩49,083 | ₩49,271 | ₩48,953 | ₩49,016 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩49,091 | ₩49,091 | ₩48,618 | ₩48,618 | -0.96% | 1.4천 |
|---|
| 2025.12.16 | ₩48,734 | ₩48,989 | ₩48,627 | ₩48,989 | +0.52% | 3.9천 |
|---|
| 2025.12.15 | ₩49,217 | ₩49,304 | ₩49,030 | ₩49,158 | -0.12% | 3.9천 |
|---|
| 2025.12.12 | ₩50,719 | ₩50,719 | ₩49,325 | ₩49,510 | -2.38% | 4.7천 |
|---|
| 2025.12.11 | ₩49,630 | ₩49,915 | ₩49,630 | ₩49,814 | +0.37% | 2.5천 |
|---|
| 2025.12.10 | ₩49,620 | ₩49,620 | ₩48,761 | ₩49,439 | -0.36% | 1.4천 |
|---|
| 2025.12.09 | ₩48,700 | ₩48,700 | ₩48,700 | ₩48,700 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩50,384 | ₩50,384 | ₩48,419 | ₩48,419 | -3.90% | 1.4천 |
|---|
| 2025.12.05 | ₩48,453 | ₩48,755 | ₩48,453 | ₩48,643 | +0.39% | 1.7천 |
|---|
| 2025.12.04 | ₩48,560 | ₩48,675 | ₩48,502 | ₩48,502 | -0.12% | 1.7천 |
|---|
| 2025.12.03 | ₩48,734 | ₩48,734 | ₩48,346 | ₩48,587 | -0.30% | 4.9천 |
|---|
| 2025.12.02 | ₩48,600 | ₩48,600 | ₩47,910 | ₩47,910 | -1.42% | 2.5천 |
|---|
| 2025.12.01 | ₩48,627 | ₩48,627 | ₩47,993 | ₩47,993 | -1.30% | 1.9천 |
|---|
| 2025.11.28 | ₩48,021 | ₩48,077 | ₩48,021 | ₩48,059 | +0.08% | 700 |
|---|
| 2025.11.26 | ₩47,206 | ₩48,158 | ₩47,206 | ₩47,864 | +1.39% | 1.8천 |
|---|
| 2025.11.25 | ₩47,662 | ₩47,804 | ₩47,608 | ₩47,769 | +0.23% | 2.1천 |
|---|
| 2025.11.24 | ₩46,648 | ₩46,870 | ₩46,648 | ₩46,865 | +0.47% | 2.2천 |
|---|
| 2025.11.21 | ₩45,865 | ₩46,656 | ₩45,757 | ₩46,508 | +1.40% | 4.1천 |
|---|
| 2025.11.20 | ₩47,246 | ₩47,246 | ₩45,598 | ₩45,598 | -3.49% | 1.1천 |
|---|
| 2025.11.19 | ₩46,587 | ₩46,587 | ₩46,294 | ₩46,418 | -0.36% | 1.3만 |
|---|
| 2025.11.18 | ₩46,401 | ₩46,401 | ₩46,211 | ₩46,211 | -0.41% | 3.6천 |
|---|
| 2025.11.17 | ₩47,065 | ₩47,206 | ₩45,988 | ₩45,995 | -2.27% | 4.8천 |
|---|
| 2025.11.14 | ₩46,991 | ₩47,273 | ₩46,991 | ₩47,178 | +0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩48,144 | ₩48,158 | ₩47,416 | ₩47,416 | -1.51% | 1.8만 |
|---|
| 2025.11.12 | ₩48,681 | ₩48,681 | ₩48,198 | ₩48,198 | -0.99% | 1.6만 |
|---|
| 2025.11.11 | ₩48,222 | ₩48,229 | ₩48,175 | ₩48,229 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩48,453 | ₩48,453 | ₩47,696 | ₩48,079 | -0.77% | 4.2천 |
|---|
| 2025.11.07 | ₩46,632 | ₩47,510 | ₩46,522 | ₩47,510 | +1.88% | 1.5천 |
|---|
| 2025.11.06 | ₩47,474 | ₩47,474 | ₩46,870 | ₩46,911 | -1.19% | 2.2천 |
|---|
| 2025.11.05 | ₩46,561 | ₩46,575 | ₩46,362 | ₩46,362 | -0.43% | 3.1천 |
|---|
| 2025.11.04 | ₩46,106 | ₩46,106 | ₩45,905 | ₩45,948 | -0.34% | 2천 |
|---|
| 2025.11.03 | ₩46,267 | ₩46,345 | ₩45,891 | ₩46,345 | +0.17% | 3.7천 |
|---|
| 2025.10.31 | ₩45,948 | ₩46,459 | ₩45,948 | ₩46,459 | +1.11% | 8천 |
|---|
| 2025.10.30 | ₩46,204 | ₩46,204 | ₩45,945 | ₩45,946 | -0.56% | 900 |
|---|
| 2025.10.29 | ₩46,724 | ₩46,857 | ₩46,345 | ₩46,345 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩46,956 | ₩46,956 | ₩46,641 | ₩46,641 | -0.67% | 1.6천 |
|---|
| 2025.10.27 | ₩47,322 | ₩47,322 | ₩47,011 | ₩47,109 | -0.45% | 600 |
|---|
| 2025.10.24 | ₩47,259 | ₩47,259 | ₩47,006 | ₩47,006 | -0.54% | 1.9천 |
|---|
| 2025.10.23 | ₩46,589 | ₩46,693 | ₩46,414 | ₩46,693 | +0.22% | 1.6천 |
|---|
| 2025.10.22 | ₩46,502 | ₩46,602 | ₩46,026 | ₩46,280 | -0.48% | 6.6천 |
|---|
| 2025.10.21 | ₩46,964 | ₩46,964 | ₩46,439 | ₩46,439 | -1.12% | 1천 |
|---|
| 2025.10.20 | ₩46,522 | ₩46,522 | ₩46,140 | ₩46,346 | -0.38% | 2.2천 |
|---|
| 2025.10.17 | ₩45,537 | ₩45,650 | ₩45,503 | ₩45,639 | +0.22% | 1.1천 |
|---|
| 2025.10.16 | ₩46,091 | ₩46,213 | ₩45,570 | ₩45,572 | -1.13% | 7.2천 |
|---|
| 2025.10.15 | ₩46,660 | ₩46,669 | ₩46,506 | ₩46,506 | -0.33% | 2천 |
|---|
| 2025.10.14 | ₩45,932 | ₩46,441 | ₩45,932 | ₩46,307 | +0.82% | 1만 |
|---|
| 2025.10.13 | ₩45,382 | ₩45,818 | ₩45,328 | ₩45,776 | +0.87% | 7.3천 |
|---|
| 2025.10.10 | ₩46,441 | ₩46,441 | ₩44,963 | ₩44,963 | -3.18% | 2.1천 |
|---|