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 | ₩47,730 | ₩47,904 | ₩47,730 | ₩47,865 | +0.28% | 2.5천 |
| 2026.10.08 | ₩47,610 | ₩47,936 | ₩47,610 | ₩47,936 | +0.69% | 1.7천 |
| 2026.10.07 | ₩48,212 | ₩48,212 | ₩47,824 | ₩47,954 | -0.54% | 5.8천 |
| 2026.10.06 | ₩48,573 | ₩49,029 | ₩48,573 | ₩48,885 | +0.64% | 1.4천 |
| 2026.10.05 | ₩48,721 | ₩48,841 | ₩48,517 | ₩48,517 | -0.42% | 1.7천 |
| 2026.10.02 | ₩48,801 | ₩48,988 | ₩48,492 | ₩48,492 | -0.63% | 2.2천 |
| 2026.10.01 | ₩47,797 | ₩48,049 | ₩47,797 | ₩48,049 | +0.53% | 3.9천 |
| 2026.09.30 | ₩48,145 | ₩48,219 | ₩47,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,816 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩48,118 | ₩48,118 | ₩48,050 | ₩48,108 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩48,975 | ₩48,975 | ₩48,555 | ₩48,773 | -0.41% | 2천 |
|---|
| 2026.09.25 | ₩49,644 | ₩49,644 | ₩49,470 | ₩49,644 | 0.00% | 1.9천 |
|---|
| 2026.09.24 | ₩49,524 | ₩49,524 | ₩49,311 | ₩49,311 | -0.43% | 900 |
|---|
| 2026.09.23 | ₩49,660 | ₩49,660 | ₩49,660 | ₩49,660 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩50,193 | ₩50,514 | ₩50,193 | ₩50,359 | +0.33% | 2.1천 |
|---|
| 2026.09.21 | ₩50,077 | ₩50,077 | ₩50,077 | ₩50,077 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩49,524 | ₩49,577 | ₩49,510 | ₩49,544 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩50,178 | ₩50,178 | ₩49,899 | ₩49,899 | -0.56% | 3.4천 |
|---|
| 2026.09.16 | ₩49,885 | ₩49,965 | ₩49,619 | ₩49,619 | -0.53% | 3.3천 |
|---|
| 2026.09.15 | ₩49,845 | ₩49,845 | ₩49,615 | ₩49,615 | -0.46% | 2천 |
|---|
| 2026.09.14 | ₩49,992 | ₩50,093 | ₩49,939 | ₩49,965 | -0.05% | 7.4천 |
|---|
| 2026.09.11 | ₩50,635 | ₩50,755 | ₩50,260 | ₩50,605 | -0.06% | 1.8천 |
|---|
| 2026.09.10 | ₩50,206 | ₩50,675 | ₩50,113 | ₩50,675 | +0.93% | 5.9천 |
|---|
| 2026.09.09 | ₩51,438 | ₩51,438 | ₩50,882 | ₩50,882 | -1.08% | 300 |
|---|
| 2026.09.08 | ₩51,585 | ₩51,839 | ₩51,515 | ₩51,515 | -0.13% | 4.1천 |
|---|
| 2026.09.04 | ₩51,531 | ₩51,544 | ₩51,317 | ₩51,544 | +0.02% | 1.8천 |
|---|
| 2026.09.03 | ₩51,332 | ₩51,357 | ₩51,332 | ₩51,336 | +0.01% | 1.1천 |
|---|
| 2026.09.02 | ₩50,815 | ₩50,936 | ₩50,815 | ₩50,862 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩50,849 | ₩50,849 | ₩50,482 | ₩50,482 | -0.72% | 1천 |
|---|
| 2026.08.31 | ₩51,157 | ₩51,265 | ₩51,157 | ₩51,265 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩51,465 | ₩51,633 | ₩51,465 | ₩51,633 | +0.33% | 1.1천 |
|---|
| 2026.08.27 | ₩52,522 | ₩52,535 | ₩52,134 | ₩52,178 | -0.65% | 3.4천 |
|---|
| 2026.08.26 | ₩52,562 | ₩52,709 | ₩52,562 | ₩52,602 | +0.08% | 900 |
|---|
| 2026.08.25 | ₩52,368 | ₩52,562 | ₩52,335 | ₩52,562 | +0.37% | 700 |
|---|
| 2026.08.24 | ₩52,656 | ₩52,656 | ₩52,161 | ₩52,280 | -0.71% | 5.3천 |
|---|
| 2026.08.21 | ₩52,335 | ₩52,482 | ₩52,335 | ₩52,482 | +0.28% | 3.1천 |
|---|
| 2026.08.20 | ₩52,763 | ₩52,763 | ₩52,107 | ₩52,107 | -1.24% | 1.5천 |
|---|
| 2026.08.19 | ₩52,656 | ₩52,917 | ₩52,656 | ₩52,673 | +0.03% | 3.3천 |
|---|
| 2026.08.18 | ₩52,790 | ₩52,790 | ₩52,388 | ₩52,388 | -0.76% | 1.8천 |
|---|
| 2026.08.17 | ₩53,178 | ₩53,499 | ₩53,178 | ₩53,388 | +0.40% | 3.2천 |
|---|
| 2026.08.14 | ₩53,326 | ₩53,486 | ₩53,312 | ₩53,486 | +0.30% | 4.4천 |
|---|
| 2026.08.13 | ₩52,870 | ₩53,071 | ₩52,723 | ₩53,071 | +0.38% | 1.2천 |
|---|
| 2026.08.12 | ₩52,683 | ₩52,790 | ₩52,656 | ₩52,669 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩52,381 | ₩52,415 | ₩52,381 | ₩52,412 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩51,846 | ₩51,846 | ₩51,846 | ₩51,846 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩52,053 | ₩52,053 | ₩52,053 | ₩52,053 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,505 | ₩51,505 | ₩51,240 | ₩51,240 | -0.51% | 1.5천 |
|---|
| 2026.08.05 | ₩51,946 | ₩51,946 | ₩51,739 | ₩51,739 | -0.40% | 400 |
|---|
| 2026.08.04 | ₩51,833 | ₩52,455 | ₩51,833 | ₩52,285 | +0.87% | 500 |
|---|
| 2026.08.03 | ₩50,554 | ₩51,333 | ₩50,554 | ₩51,333 | +1.54% | 2.2천 |
|---|
| 2026.07.31 | ₩49,965 | ₩50,455 | ₩49,965 | ₩50,455 | +0.98% | 600 |
|---|
| 2026.07.30 | ₩50,367 | ₩50,922 | ₩49,223 | ₩50,922 | +1.10% | 9.1천 |
|---|
| 2026.07.29 | ₩50,769 | ₩50,782 | ₩50,431 | ₩50,431 | -0.66% | 1.3천 |
|---|
| 2026.07.28 | ₩51,438 | ₩51,540 | ₩51,424 | ₩51,540 | +0.20% | 1.6천 |
|---|
| 2026.07.27 | ₩51,652 | ₩51,665 | ₩51,505 | ₩51,665 | +0.03% | 1.2천 |
|---|
| 2026.07.24 | ₩51,531 | ₩51,531 | ₩51,398 | ₩51,398 | -0.26% | 500 |
|---|
| 2026.07.23 | ₩51,210 | ₩51,230 | ₩51,210 | ₩51,230 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩51,420 | ₩51,420 | ₩51,420 | ₩51,420 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩50,802 | ₩51,244 | ₩50,802 | ₩51,244 | +0.87% | 2.8천 |
|---|
| 2026.07.20 | ₩50,702 | ₩50,822 | ₩50,528 | ₩50,562 | -0.27% | 1.3만 |
|---|
| 2026.07.17 | ₩50,822 | ₩50,862 | ₩50,802 | ₩50,802 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩51,465 | ₩51,478 | ₩51,237 | ₩51,424 | -0.08% | 1.4천 |
|---|
| 2026.07.15 | ₩51,076 | ₩51,241 | ₩51,076 | ₩51,241 | +0.32% | 400 |
|---|
| 2026.07.14 | ₩51,076 | ₩51,092 | ₩51,076 | ₩51,092 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,277 | ₩51,277 | ₩50,802 | ₩50,856 | -0.82% | 1.2천 |
|---|
| 2026.07.10 | ₩51,438 | ₩51,438 | ₩51,335 | ₩51,335 | -0.20% | 1천 |
|---|
| 2026.07.09 | ₩51,277 | ₩51,331 | ₩51,030 | ₩51,226 | -0.10% | 3.8천 |
|---|
| 2026.07.08 | ₩50,407 | ₩50,649 | ₩50,166 | ₩50,649 | +0.48% | 9천 |
|---|
| 2026.07.07 | ₩51,839 | ₩51,839 | ₩51,505 | ₩51,511 | -0.63% | 1.5천 |
|---|
| 2026.07.06 | ₩52,482 | ₩52,502 | ₩52,455 | ₩52,502 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩52,683 | ₩52,683 | ₩51,679 | ₩51,966 | -1.36% | 1.2천 |
|---|
| 2026.07.01 | ₩52,187 | ₩52,696 | ₩52,187 | ₩52,306 | +0.23% | 1.6천 |
|---|
| 2026.06.30 | ₩52,375 | ₩52,736 | ₩52,375 | ₩52,592 | +0.41% | 1.5천 |
|---|
| 2026.06.29 | ₩51,685 | ₩51,956 | ₩51,578 | ₩51,956 | +0.52% | 3.5천 |
|---|
| 2026.06.26 | ₩52,549 | ₩52,642 | ₩52,335 | ₩52,554 | +0.01% | 1.5천 |
|---|
| 2026.06.25 | ₩52,187 | ₩52,335 | ₩52,187 | ₩52,321 | +0.26% | 2천 |
|---|
| 2026.06.24 | ₩52,067 | ₩52,308 | ₩51,929 | ₩51,929 | -0.26% | 2.1천 |
|---|
| 2026.06.23 | ₩52,294 | ₩52,428 | ₩51,934 | ₩51,934 | -0.69% | 1.6천 |
|---|
| 2026.06.22 | ₩52,977 | ₩52,977 | ₩52,709 | ₩52,806 | -0.32% | 1.2천 |
|---|
| 2026.06.18 | ₩52,696 | ₩53,024 | ₩52,696 | ₩53,024 | +0.62% | 2.8천 |
|---|
| 2026.06.17 | ₩53,405 | ₩53,405 | ₩52,139 | ₩52,139 | -2.37% | 500 |
|---|
| 2026.06.16 | ₩53,740 | ₩53,740 | ₩53,068 | ₩53,068 | -1.25% | 2천 |
|---|
| 2026.06.15 | ₩53,794 | ₩53,860 | ₩53,258 | ₩53,258 | -1.00% | 4.2천 |
|---|
| 2026.06.12 | ₩53,071 | ₩53,285 | ₩52,890 | ₩52,890 | -0.34% | 3.4천 |
|---|
| 2026.06.11 | ₩50,809 | ₩52,502 | ₩50,809 | ₩52,502 | +3.33% | 1.1천 |
|---|
| 2026.06.10 | ₩52,000 | ₩52,000 | ₩51,291 | ₩51,329 | -1.29% | 1.6천 |
|---|
| 2026.06.09 | ₩50,702 | ₩52,261 | ₩50,702 | ₩52,003 | +2.57% | 1.7천 |
|---|
| 2026.06.08 | ₩50,340 | ₩51,197 | ₩50,340 | ₩50,932 | +1.18% | 3.6천 |
|---|
| 2026.06.05 | ₩51,424 | ₩51,424 | ₩50,501 | ₩50,501 | -1.80% | 1천 |
|---|
| 2026.06.04 | ₩51,853 | ₩51,866 | ₩51,813 | ₩51,813 | -0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩51,304 | ₩51,304 | ₩51,252 | ₩51,252 | -0.10% | 300 |
|---|
| 2026.06.02 | ₩51,639 | ₩51,879 | ₩51,639 | ₩51,742 | +0.20% | 1.9천 |
|---|
| 2026.06.01 | ₩50,073 | ₩51,672 | ₩50,073 | ₩51,653 | +3.16% | 5천 |
|---|
| 2026.05.29 | ₩51,625 | ₩51,759 | ₩51,490 | ₩51,490 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩51,250 | ₩51,672 | ₩51,250 | ₩51,616 | +0.71% | 900 |
|---|
| 2026.05.27 | ₩51,639 | ₩51,639 | ₩51,586 | ₩51,586 | -0.10% | 700 |
|---|
| 2026.05.26 | ₩51,502 | ₩51,585 | ₩51,344 | ₩51,585 | +0.16% | 3.4천 |
|---|
| 2026.05.22 | ₩50,561 | ₩50,688 | ₩50,561 | ₩50,688 | +0.25% | 500 |
|---|
| 2026.05.21 | ₩50,133 | ₩50,344 | ₩49,878 | ₩50,344 | +0.42% | 3천 |
|---|
| 2026.05.20 | ₩49,450 | ₩50,260 | ₩49,450 | ₩50,260 | +1.64% | 1.8천 |
|---|
| 2026.05.19 | ₩49,417 | ₩49,490 | ₩49,283 | ₩49,283 | -0.27% | 1.9천 |
|---|
| 2026.05.18 | ₩50,354 | ₩50,354 | ₩50,046 | ₩50,059 | -0.58% | 4.7천 |
|---|
| 2026.05.15 | ₩49,965 | ₩50,006 | ₩49,865 | ₩49,908 | -0.12% | 2.7천 |
|---|
| 2026.05.14 | ₩50,822 | ₩51,055 | ₩50,822 | ₩50,932 | +0.22% | 1천 |
|---|
| 2026.05.13 | ₩50,621 | ₩50,822 | ₩50,595 | ₩50,613 | -0.02% | 8.4천 |
|---|
| 2026.05.12 | ₩50,407 | ₩51,031 | ₩50,396 | ₩51,031 | +1.24% | 1.6천 |
|---|
| 2026.05.11 | ₩51,398 | ₩51,398 | ₩51,151 | ₩51,151 | -0.48% | 6.3천 |
|---|
| 2026.05.08 | ₩51,331 | ₩51,675 | ₩51,331 | ₩51,675 | +0.67% | 1천 |
|---|
| 2026.05.07 | ₩51,786 | ₩51,786 | ₩51,376 | ₩51,376 | -0.79% | 500 |
|---|
| 2026.05.06 | ₩51,304 | ₩51,458 | ₩51,304 | ₩51,311 | +0.01% | 1.4천 |
|---|
| 2026.05.05 | ₩50,494 | ₩50,949 | ₩50,494 | ₩50,945 | +0.89% | 2.1천 |
|---|
| 2026.05.04 | ₩50,414 | ₩50,635 | ₩50,006 | ₩50,102 | -0.62% | 1.2천 |
|---|
| 2026.05.01 | ₩50,728 | ₩50,728 | ₩50,474 | ₩50,474 | -0.50% | 1.2천 |
|---|
| 2026.04.30 | ₩48,828 | ₩50,380 | ₩48,828 | ₩50,380 | +3.18% | 1.5천 |
|---|
| 2026.04.29 | ₩49,845 | ₩49,845 | ₩49,765 | ₩49,765 | -0.16% | 2천 |
|---|
| 2026.04.28 | ₩50,742 | ₩50,742 | ₩50,099 | ₩50,230 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩50,099 | ₩50,421 | ₩50,099 | ₩50,273 | +0.35% | 1.4천 |
|---|
| 2026.04.24 | ₩49,818 | ₩50,113 | ₩49,818 | ₩50,103 | +0.57% | 2천 |
|---|
| 2026.04.23 | ₩50,126 | ₩50,126 | ₩49,778 | ₩49,936 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩49,999 | ₩49,999 | ₩49,751 | ₩49,833 | -0.33% | 3.6천 |
|---|
| 2026.04.21 | ₩50,394 | ₩50,394 | ₩49,900 | ₩49,900 | -0.98% | 400 |
|---|
| 2026.04.20 | ₩50,273 | ₩50,490 | ₩50,273 | ₩50,490 | +0.43% | 1.5천 |
|---|
| 2026.04.17 | ₩49,858 | ₩50,771 | ₩49,858 | ₩50,406 | +1.10% | 800 |
|---|
| 2026.04.16 | ₩49,587 | ₩49,587 | ₩49,585 | ₩49,585 | -0.00% | 600 |
|---|
| 2026.04.15 | ₩49,805 | ₩49,805 | ₩49,411 | ₩49,411 | -0.79% | 600 |
|---|
| 2026.04.14 | ₩49,524 | ₩49,524 | ₩49,403 | ₩49,441 | -0.17% | 1.2천 |
|---|
| 2026.04.13 | ₩47,275 | ₩49,086 | ₩47,275 | ₩49,086 | +3.83% | 1.6천 |
|---|
| 2026.04.10 | ₩48,761 | ₩48,761 | ₩48,394 | ₩48,425 | -0.69% | 1.8천 |
|---|
| 2026.04.09 | ₩48,507 | ₩48,908 | ₩48,413 | ₩48,838 | +0.68% | 2.8천 |
|---|
| 2026.04.08 | ₩49,524 | ₩49,524 | ₩48,587 | ₩48,733 | -1.60% | 6.3천 |
|---|
| 2026.04.07 | ₩47,382 | ₩47,409 | ₩47,188 | ₩47,284 | -0.21% | 3.1천 |
|---|
| 2026.04.06 | ₩47,944 | ₩47,944 | ₩47,114 | ₩47,476 | -0.98% | 5.6천 |
|---|
| 2026.04.02 | ₩46,004 | ₩47,100 | ₩46,004 | ₩47,100 | +2.38% | 3.1천 |
|---|
| 2026.04.01 | ₩46,970 | ₩47,409 | ₩46,874 | ₩47,108 | +0.29% | 4.4천 |
|---|
| 2026.03.31 | ₩46,124 | ₩46,635 | ₩45,910 | ₩46,635 | +1.11% | 2.5천 |
|---|
| 2026.03.30 | ₩46,914 | ₩46,914 | ₩45,294 | ₩45,366 | -3.30% | 1.5천 |
|---|
| 2026.03.27 | ₩45,756 | ₩46,097 | ₩45,712 | ₩45,712 | -0.10% | 1.6천 |
|---|
| 2026.03.26 | ₩46,994 | ₩46,994 | ₩46,418 | ₩46,418 | -1.22% | 2.1천 |
|---|
| 2026.03.25 | ₩46,887 | ₩47,061 | ₩46,766 | ₩46,914 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩46,378 | ₩46,793 | ₩46,298 | ₩46,603 | +0.48% | 2.9천 |
|---|
| 2026.03.23 | ₩46,445 | ₩46,887 | ₩46,418 | ₩46,420 | -0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩46,726 | ₩46,726 | ₩45,374 | ₩45,607 | -2.39% | 5.2천 |
|---|
| 2026.03.19 | ₩46,358 | ₩46,771 | ₩46,258 | ₩46,771 | +0.89% | 2.8천 |
|---|
| 2026.03.18 | ₩47,302 | ₩47,302 | ₩46,801 | ₩46,801 | -1.06% | 2천 |
|---|
| 2026.03.17 | ₩47,329 | ₩47,335 | ₩47,329 | ₩47,335 | +0.01% | 500 |
|---|
| 2026.03.16 | ₩47,208 | ₩47,208 | ₩46,726 | ₩46,726 | -1.02% | 1.5천 |
|---|
| 2026.03.13 | ₩46,981 | ₩46,981 | ₩46,459 | ₩46,480 | -1.07% | 3.1천 |
|---|
| 2026.03.12 | ₩46,713 | ₩46,914 | ₩46,603 | ₩46,603 | -0.23% | 2.1천 |
|---|
| 2026.03.11 | ₩47,235 | ₩47,489 | ₩47,235 | ₩47,468 | +0.49% | 1.4천 |
|---|
| 2026.03.10 | ₩48,014 | ₩48,199 | ₩47,608 | ₩47,608 | -0.84% | 3.6천 |
|---|
| 2026.03.09 | ₩47,181 | ₩47,918 | ₩46,358 | ₩47,885 | +1.49% | 1.9만 |
|---|
| 2026.03.06 | ₩48,185 | ₩48,292 | ₩47,864 | ₩48,021 | -0.34% | 3.8천 |
|---|
| 2026.03.05 | ₩49,323 | ₩49,336 | ₩49,069 | ₩49,336 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩49,791 | ₩49,939 | ₩49,791 | ₩49,813 | +0.04% | 1.4천 |
|---|
| 2026.03.03 | ₩49,136 | ₩49,885 | ₩48,687 | ₩49,865 | +1.48% | 4.1천 |
|---|
| 2026.03.02 | ₩49,858 | ₩50,421 | ₩49,524 | ₩50,260 | +0.81% | 3.1천 |
|---|
| 2026.02.27 | ₩51,090 | ₩51,090 | ₩49,597 | ₩49,814 | -2.50% | 2.5천 |
|---|
| 2026.02.26 | ₩51,197 | ₩51,197 | ₩50,528 | ₩50,965 | -0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩50,374 | ₩50,842 | ₩50,374 | ₩50,835 | +0.92% | 2.7천 |
|---|
| 2026.02.24 | ₩50,759 | ₩50,920 | ₩50,728 | ₩50,811 | +0.10% | 2.5천 |
|---|
| 2026.02.23 | ₩52,013 | ₩52,013 | ₩50,006 | ₩50,233 | -3.42% | 4.3천 |
|---|
| 2026.02.20 | ₩51,090 | ₩51,478 | ₩51,090 | ₩51,391 | +0.59% | 3.2천 |
|---|
| 2026.02.19 | ₩51,250 | ₩51,250 | ₩50,742 | ₩51,095 | -0.30% | 4.8천 |
|---|
| 2026.02.18 | ₩52,027 | ₩52,027 | ₩51,197 | ₩51,250 | -1.49% | 8.7천 |
|---|
| 2026.02.17 | ₩52,080 | ₩52,080 | ₩50,394 | ₩51,103 | -1.88% | 1.3만 |
|---|
| 2026.02.13 | ₩50,889 | ₩51,585 | ₩50,889 | ₩51,233 | +0.68% | 1만 |
|---|
| 2026.02.12 | ₩51,799 | ₩51,799 | ₩50,501 | ₩50,661 | -2.20% | 3.2천 |
|---|
| 2026.02.11 | ₩51,451 | ₩51,712 | ₩51,451 | ₩51,712 | +0.51% | 4.6천 |
|---|
| 2026.02.10 | ₩51,987 | ₩52,000 | ₩51,692 | ₩51,890 | -0.19% | 5.8천 |
|---|
| 2026.02.09 | ₩51,679 | ₩51,716 | ₩51,679 | ₩51,716 | +0.07% | 1.3천 |
|---|
| 2026.02.06 | ₩50,929 | ₩51,418 | ₩50,916 | ₩51,418 | +0.96% | 4.3천 |
|---|
| 2026.02.05 | ₩49,905 | ₩50,233 | ₩49,905 | ₩49,976 | +0.14% | 5.1천 |
|---|
| 2026.02.04 | ₩50,233 | ₩50,474 | ₩50,019 | ₩50,469 | +0.47% | 2.5천 |
|---|
| 2026.02.03 | ₩50,354 | ₩50,487 | ₩49,564 | ₩50,014 | -0.68% | 7.5천 |
|---|
| 2026.02.02 | ₩49,858 | ₩49,979 | ₩49,805 | ₩49,872 | +0.03% | 2.8천 |
|---|
| 2026.01.30 | ₩49,564 | ₩49,564 | ₩49,377 | ₩49,490 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩50,487 | ₩50,487 | ₩50,113 | ₩50,188 | -0.59% | 3.1천 |
|---|
| 2026.01.28 | ₩50,661 | ₩50,876 | ₩50,560 | ₩50,560 | -0.20% | 3.1천 |
|---|
| 2026.01.27 | ₩50,735 | ₩50,827 | ₩50,636 | ₩50,827 | +0.18% | 3.5천 |
|---|
| 2026.01.26 | ₩50,862 | ₩50,862 | ₩50,461 | ₩50,478 | -0.76% | 2.9천 |
|---|
| 2026.01.23 | ₩52,067 | ₩52,067 | ₩50,474 | ₩50,538 | -2.94% | 3.6천 |
|---|
| 2026.01.22 | ₩51,839 | ₩51,906 | ₩51,458 | ₩51,458 | -0.74% | 7.4천 |
|---|
| 2026.01.21 | ₩51,398 | ₩51,585 | ₩51,174 | ₩51,514 | +0.23% | 2.2천 |
|---|
| 2026.01.20 | ₩52,669 | ₩52,669 | ₩50,633 | ₩50,633 | -3.87% | 1.5천 |
|---|
| 2026.01.16 | ₩51,224 | ₩51,411 | ₩51,157 | ₩51,208 | -0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩51,042 | ₩51,652 | ₩51,042 | ₩51,447 | +0.79% | 5.5천 |
|---|
| 2026.01.14 | ₩50,595 | ₩50,704 | ₩50,394 | ₩50,704 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩50,715 | ₩50,742 | ₩50,528 | ₩50,635 | -0.16% | 4.9천 |
|---|
| 2026.01.12 | ₩50,809 | ₩50,809 | ₩50,605 | ₩50,669 | -0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩50,728 | ₩51,090 | ₩50,690 | ₩50,690 | -0.08% | 3.9천 |
|---|
| 2026.01.08 | ₩50,407 | ₩50,661 | ₩50,380 | ₩50,580 | +0.34% | 6.2천 |
|---|
| 2026.01.07 | ₩50,206 | ₩50,206 | ₩49,751 | ₩50,036 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩49,684 | ₩50,166 | ₩49,684 | ₩50,166 | +0.97% | 7.2천 |
|---|
| 2026.01.05 | ₩49,189 | ₩49,905 | ₩49,189 | ₩49,591 | +0.82% | 8.5천 |
|---|
| 2026.01.02 | ₩48,881 | ₩49,012 | ₩48,627 | ₩49,012 | +0.27% | 1.5천 |
|---|
| 2025.12.31 | ₩48,868 | ₩48,868 | ₩48,299 | ₩48,307 | -1.15% | 1.4천 |
|---|
| 2025.12.30 | ₩48,935 | ₩48,935 | ₩48,875 | ₩48,875 | -0.12% | 1.8천 |
|---|
| 2025.12.29 | ₩49,269 | ₩49,377 | ₩49,182 | ₩49,276 | +0.01% | 2.2천 |
|---|
| 2025.12.26 | ₩49,443 | ₩49,581 | ₩49,443 | ₩49,581 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩49,564 | ₩49,564 | ₩49,461 | ₩49,461 | -0.21% | 600 |
|---|
| 2025.12.23 | ₩49,216 | ₩49,403 | ₩49,216 | ₩49,239 | +0.05% | 900 |
|---|
| 2025.12.22 | ₩49,350 | ₩49,497 | ₩49,350 | ₩49,437 | +0.18% | 3.2천 |
|---|
| 2025.12.19 | ₩48,895 | ₩48,975 | ₩48,895 | ₩48,907 | +0.02% | 800 |
|---|
| 2025.12.18 | ₩48,988 | ₩49,176 | ₩48,859 | ₩48,921 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩48,996 | ₩48,996 | ₩48,524 | ₩48,524 | -0.96% | 1.4천 |
|---|
| 2025.12.16 | ₩48,640 | ₩48,895 | ₩48,533 | ₩48,895 | +0.52% | 3.9천 |
|---|
| 2025.12.15 | ₩49,122 | ₩49,209 | ₩48,935 | ₩49,063 | -0.12% | 3.9천 |
|---|
| 2025.12.12 | ₩50,621 | ₩50,621 | ₩49,229 | ₩49,414 | -2.38% | 4.7천 |
|---|
| 2025.12.11 | ₩49,534 | ₩49,818 | ₩49,534 | ₩49,718 | +0.37% | 2.5천 |
|---|
| 2025.12.10 | ₩49,524 | ₩49,524 | ₩48,667 | ₩49,343 | -0.36% | 1.4천 |
|---|
| 2025.12.09 | ₩48,606 | ₩48,606 | ₩48,606 | ₩48,606 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩50,287 | ₩50,287 | ₩48,326 | ₩48,326 | -3.90% | 1.4천 |
|---|
| 2025.12.05 | ₩48,359 | ₩48,660 | ₩48,359 | ₩48,549 | +0.39% | 1.7천 |
|---|
| 2025.12.04 | ₩48,466 | ₩48,581 | ₩48,409 | ₩48,409 | -0.12% | 1.7천 |
|---|
| 2025.12.03 | ₩48,640 | ₩48,640 | ₩48,252 | ₩48,493 | -0.30% | 4.9천 |
|---|
| 2025.12.02 | ₩48,507 | ₩48,507 | ₩47,817 | ₩47,817 | -1.42% | 2.5천 |
|---|
| 2025.12.01 | ₩48,533 | ₩48,533 | ₩47,900 | ₩47,900 | -1.30% | 1.9천 |
|---|
| 2025.11.28 | ₩47,928 | ₩47,985 | ₩47,928 | ₩47,966 | +0.08% | 700 |
|---|
| 2025.11.26 | ₩47,114 | ₩48,065 | ₩47,114 | ₩47,772 | +1.39% | 1.8천 |
|---|
| 2025.11.25 | ₩47,570 | ₩47,711 | ₩47,516 | ₩47,677 | +0.23% | 2.1천 |
|---|
| 2025.11.24 | ₩46,558 | ₩46,780 | ₩46,558 | ₩46,775 | +0.47% | 2.2천 |
|---|
| 2025.11.21 | ₩45,776 | ₩46,566 | ₩45,669 | ₩46,418 | +1.40% | 4.1천 |
|---|
| 2025.11.20 | ₩47,155 | ₩47,155 | ₩45,510 | ₩45,510 | -3.49% | 1.1천 |
|---|
| 2025.11.19 | ₩46,497 | ₩46,497 | ₩46,204 | ₩46,329 | -0.36% | 1.3만 |
|---|
| 2025.11.18 | ₩46,311 | ₩46,311 | ₩46,121 | ₩46,121 | -0.41% | 3.6천 |
|---|
| 2025.11.17 | ₩46,974 | ₩47,114 | ₩45,899 | ₩45,906 | -2.27% | 4.8천 |
|---|
| 2025.11.14 | ₩46,900 | ₩47,181 | ₩46,900 | ₩47,086 | +0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩48,051 | ₩48,065 | ₩47,325 | ₩47,325 | -1.51% | 1.8만 |
|---|
| 2025.11.12 | ₩48,587 | ₩48,587 | ₩48,105 | ₩48,105 | -0.99% | 1.6만 |
|---|
| 2025.11.11 | ₩48,129 | ₩48,136 | ₩48,082 | ₩48,136 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩48,359 | ₩48,359 | ₩47,604 | ₩47,986 | -0.77% | 4.2천 |
|---|
| 2025.11.07 | ₩46,542 | ₩47,418 | ₩46,432 | ₩47,418 | +1.88% | 1.5천 |
|---|
| 2025.11.06 | ₩47,382 | ₩47,382 | ₩46,780 | ₩46,820 | -1.19% | 2.2천 |
|---|
| 2025.11.05 | ₩46,471 | ₩46,485 | ₩46,273 | ₩46,273 | -0.43% | 3.1천 |
|---|
| 2025.11.04 | ₩46,017 | ₩46,017 | ₩45,816 | ₩45,859 | -0.34% | 2천 |
|---|
| 2025.11.03 | ₩46,178 | ₩46,255 | ₩45,803 | ₩46,255 | +0.17% | 3.7천 |
|---|
| 2025.10.31 | ₩45,859 | ₩46,369 | ₩45,859 | ₩46,369 | +1.11% | 8천 |
|---|
| 2025.10.30 | ₩46,115 | ₩46,115 | ₩45,856 | ₩45,858 | -0.56% | 900 |
|---|
| 2025.10.29 | ₩46,634 | ₩46,766 | ₩46,255 | ₩46,255 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩46,866 | ₩46,866 | ₩46,551 | ₩46,551 | -0.67% | 1.6천 |
|---|
| 2025.10.27 | ₩47,231 | ₩47,231 | ₩46,920 | ₩47,018 | -0.45% | 600 |
|---|
| 2025.10.24 | ₩47,168 | ₩47,168 | ₩46,915 | ₩46,915 | -0.54% | 1.9천 |
|---|
| 2025.10.23 | ₩46,499 | ₩46,603 | ₩46,325 | ₩46,603 | +0.22% | 1.6천 |
|---|
| 2025.10.22 | ₩46,412 | ₩46,512 | ₩45,937 | ₩46,191 | -0.48% | 6.6천 |
|---|
| 2025.10.21 | ₩46,874 | ₩46,874 | ₩46,349 | ₩46,349 | -1.12% | 1천 |
|---|
| 2025.10.20 | ₩46,432 | ₩46,432 | ₩46,050 | ₩46,257 | -0.38% | 2.2천 |
|---|
| 2025.10.17 | ₩45,449 | ₩45,562 | ₩45,415 | ₩45,551 | +0.22% | 1.1천 |
|---|
| 2025.10.16 | ₩46,002 | ₩46,124 | ₩45,482 | ₩45,484 | -1.13% | 7.2천 |
|---|
| 2025.10.15 | ₩46,570 | ₩46,579 | ₩46,416 | ₩46,416 | -0.33% | 2천 |
|---|
| 2025.10.14 | ₩45,843 | ₩46,352 | ₩45,843 | ₩46,218 | +0.82% | 1만 |
|---|
| 2025.10.13 | ₩45,294 | ₩45,729 | ₩45,241 | ₩45,688 | +0.87% | 7.3천 |
|---|
| 2025.10.10 | ₩46,352 | ₩46,352 | ₩44,877 | ₩44,877 | -3.18% | 2.1천 |
|---|