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 | ₩47,829 | ₩48,003 | ₩47,829 | ₩47,964 | +0.28% | 2.5천 |
| 2026.10.08 | ₩47,708 | ₩48,035 | ₩47,708 | ₩48,035 | +0.69% | 1.7천 |
| 2026.10.07 | ₩48,311 | ₩48,311 | ₩47,923 | ₩48,053 | -0.54% | 5.8천 |
| 2026.10.06 | ₩48,674 | ₩49,130 | ₩48,674 | ₩48,986 | +0.64% | 1.4천 |
| 2026.10.05 | ₩48,821 | ₩48,942 | ₩48,617 | ₩48,617 | -0.42% | 1.7천 |
| 2026.10.02 | ₩48,902 | ₩49,089 | ₩48,592 | ₩48,592 | -0.63% | 2.2천 |
| 2026.10.01 | ₩47,896 | ₩48,148 | ₩47,896 | ₩48,148 | +0.53% | 3.9천 |
| 2026.09.30 | ₩48,244 | ₩48,318 | ₩47,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,914 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩48,218 | ₩48,218 | ₩48,149 | ₩48,207 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩49,076 | ₩49,076 | ₩48,655 | ₩48,873 | -0.41% | 2천 |
|---|
| 2026.09.25 | ₩49,747 | ₩49,747 | ₩49,572 | ₩49,747 | 0.00% | 1.9천 |
|---|
| 2026.09.24 | ₩49,626 | ₩49,626 | ₩49,413 | ₩49,413 | -0.43% | 900 |
|---|
| 2026.09.23 | ₩49,763 | ₩49,763 | ₩49,763 | ₩49,763 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩50,297 | ₩50,618 | ₩50,297 | ₩50,463 | +0.33% | 2.1천 |
|---|
| 2026.09.21 | ₩50,180 | ₩50,180 | ₩50,180 | ₩50,180 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩49,626 | ₩49,680 | ₩49,612 | ₩49,646 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩50,282 | ₩50,282 | ₩50,001 | ₩50,001 | -0.56% | 3.4천 |
|---|
| 2026.09.16 | ₩49,988 | ₩50,068 | ₩49,721 | ₩49,721 | -0.53% | 3.3천 |
|---|
| 2026.09.15 | ₩49,948 | ₩49,948 | ₩49,717 | ₩49,717 | -0.46% | 2천 |
|---|
| 2026.09.14 | ₩50,095 | ₩50,196 | ₩50,042 | ₩50,068 | -0.05% | 7.4천 |
|---|
| 2026.09.11 | ₩50,739 | ₩50,860 | ₩50,364 | ₩50,710 | -0.06% | 1.8천 |
|---|
| 2026.09.10 | ₩50,310 | ₩50,779 | ₩50,216 | ₩50,779 | +0.93% | 5.9천 |
|---|
| 2026.09.09 | ₩51,544 | ₩51,544 | ₩50,987 | ₩50,987 | -1.08% | 300 |
|---|
| 2026.09.08 | ₩51,691 | ₩51,946 | ₩51,622 | ₩51,622 | -0.13% | 4.1천 |
|---|
| 2026.09.04 | ₩51,638 | ₩51,650 | ₩51,423 | ₩51,650 | +0.02% | 1.8천 |
|---|
| 2026.09.03 | ₩51,438 | ₩51,463 | ₩51,438 | ₩51,442 | +0.01% | 1.1천 |
|---|
| 2026.09.02 | ₩50,920 | ₩51,041 | ₩50,920 | ₩50,967 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩50,954 | ₩50,954 | ₩50,586 | ₩50,586 | -0.72% | 1천 |
|---|
| 2026.08.31 | ₩51,262 | ₩51,371 | ₩51,262 | ₩51,371 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩51,571 | ₩51,740 | ₩51,571 | ₩51,740 | +0.33% | 1.1천 |
|---|
| 2026.08.27 | ₩52,630 | ₩52,644 | ₩52,241 | ₩52,286 | -0.65% | 3.4천 |
|---|
| 2026.08.26 | ₩52,670 | ₩52,818 | ₩52,670 | ₩52,711 | +0.08% | 900 |
|---|
| 2026.08.25 | ₩52,476 | ₩52,670 | ₩52,442 | ₩52,670 | +0.37% | 700 |
|---|
| 2026.08.24 | ₩52,764 | ₩52,764 | ₩52,268 | ₩52,387 | -0.71% | 5.3천 |
|---|
| 2026.08.21 | ₩52,442 | ₩52,590 | ₩52,442 | ₩52,590 | +0.28% | 3.1천 |
|---|
| 2026.08.20 | ₩52,872 | ₩52,872 | ₩52,214 | ₩52,214 | -1.24% | 1.5천 |
|---|
| 2026.08.19 | ₩52,764 | ₩53,026 | ₩52,764 | ₩52,782 | +0.03% | 3.3천 |
|---|
| 2026.08.18 | ₩52,899 | ₩52,899 | ₩52,496 | ₩52,496 | -0.76% | 1.8천 |
|---|
| 2026.08.17 | ₩53,287 | ₩53,609 | ₩53,287 | ₩53,498 | +0.40% | 3.2천 |
|---|
| 2026.08.14 | ₩53,436 | ₩53,596 | ₩53,422 | ₩53,596 | +0.30% | 4.4천 |
|---|
| 2026.08.13 | ₩52,979 | ₩53,180 | ₩52,831 | ₩53,180 | +0.38% | 1.2천 |
|---|
| 2026.08.12 | ₩52,791 | ₩52,899 | ₩52,764 | ₩52,778 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩52,489 | ₩52,523 | ₩52,489 | ₩52,520 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩51,953 | ₩51,953 | ₩51,953 | ₩51,953 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩52,161 | ₩52,161 | ₩52,161 | ₩52,161 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,611 | ₩51,611 | ₩51,345 | ₩51,345 | -0.51% | 1.5천 |
|---|
| 2026.08.05 | ₩52,054 | ₩52,054 | ₩51,846 | ₩51,846 | -0.40% | 400 |
|---|
| 2026.08.04 | ₩51,940 | ₩52,563 | ₩51,940 | ₩52,393 | +0.87% | 500 |
|---|
| 2026.08.03 | ₩50,659 | ₩51,439 | ₩50,659 | ₩51,439 | +1.54% | 2.2천 |
|---|
| 2026.07.31 | ₩50,068 | ₩50,559 | ₩50,068 | ₩50,559 | +0.98% | 600 |
|---|
| 2026.07.30 | ₩50,471 | ₩51,027 | ₩49,324 | ₩51,027 | +1.10% | 9.1천 |
|---|
| 2026.07.29 | ₩50,873 | ₩50,887 | ₩50,535 | ₩50,535 | -0.66% | 1.3천 |
|---|
| 2026.07.28 | ₩51,544 | ₩51,646 | ₩51,530 | ₩51,646 | +0.20% | 1.6천 |
|---|
| 2026.07.27 | ₩51,758 | ₩51,772 | ₩51,611 | ₩51,772 | +0.03% | 1.2천 |
|---|
| 2026.07.24 | ₩51,638 | ₩51,638 | ₩51,504 | ₩51,504 | -0.26% | 500 |
|---|
| 2026.07.23 | ₩51,316 | ₩51,336 | ₩51,316 | ₩51,336 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩51,526 | ₩51,526 | ₩51,526 | ₩51,526 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩50,907 | ₩51,349 | ₩50,907 | ₩51,349 | +0.87% | 2.8천 |
|---|
| 2026.07.20 | ₩50,806 | ₩50,927 | ₩50,632 | ₩50,667 | -0.27% | 1.3만 |
|---|
| 2026.07.17 | ₩50,927 | ₩50,967 | ₩50,907 | ₩50,907 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩51,571 | ₩51,584 | ₩51,343 | ₩51,530 | -0.08% | 1.4천 |
|---|
| 2026.07.15 | ₩51,182 | ₩51,347 | ₩51,182 | ₩51,347 | +0.32% | 400 |
|---|
| 2026.07.14 | ₩51,182 | ₩51,198 | ₩51,182 | ₩51,198 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,383 | ₩51,383 | ₩50,907 | ₩50,960 | -0.82% | 1.2천 |
|---|
| 2026.07.10 | ₩51,544 | ₩51,544 | ₩51,441 | ₩51,441 | -0.20% | 1천 |
|---|
| 2026.07.09 | ₩51,383 | ₩51,437 | ₩51,135 | ₩51,332 | -0.10% | 3.8천 |
|---|
| 2026.07.08 | ₩50,511 | ₩50,754 | ₩50,270 | ₩50,754 | +0.48% | 9천 |
|---|
| 2026.07.07 | ₩51,946 | ₩51,946 | ₩51,611 | ₩51,618 | -0.63% | 1.5천 |
|---|
| 2026.07.06 | ₩52,590 | ₩52,610 | ₩52,563 | ₩52,610 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩52,791 | ₩52,791 | ₩51,785 | ₩52,074 | -1.36% | 1.2천 |
|---|
| 2026.07.01 | ₩52,295 | ₩52,805 | ₩52,295 | ₩52,414 | +0.23% | 1.6천 |
|---|
| 2026.06.30 | ₩52,483 | ₩52,845 | ₩52,483 | ₩52,700 | +0.41% | 1.5천 |
|---|
| 2026.06.29 | ₩51,792 | ₩52,063 | ₩51,685 | ₩52,063 | +0.52% | 3.5천 |
|---|
| 2026.06.26 | ₩52,657 | ₩52,751 | ₩52,442 | ₩52,662 | +0.01% | 1.5천 |
|---|
| 2026.06.25 | ₩52,295 | ₩52,442 | ₩52,295 | ₩52,429 | +0.26% | 2천 |
|---|
| 2026.06.24 | ₩52,174 | ₩52,416 | ₩52,036 | ₩52,036 | -0.26% | 2.1천 |
|---|
| 2026.06.23 | ₩52,402 | ₩52,536 | ₩52,041 | ₩52,041 | -0.69% | 1.6천 |
|---|
| 2026.06.22 | ₩53,086 | ₩53,086 | ₩52,818 | ₩52,915 | -0.32% | 1.2천 |
|---|
| 2026.06.18 | ₩52,805 | ₩53,133 | ₩52,805 | ₩53,133 | +0.62% | 2.8천 |
|---|
| 2026.06.17 | ₩53,515 | ₩53,515 | ₩52,247 | ₩52,247 | -2.37% | 500 |
|---|
| 2026.06.16 | ₩53,851 | ₩53,851 | ₩53,177 | ₩53,177 | -1.25% | 2천 |
|---|
| 2026.06.15 | ₩53,904 | ₩53,971 | ₩53,368 | ₩53,368 | -1.00% | 4.2천 |
|---|
| 2026.06.12 | ₩53,180 | ₩53,395 | ₩52,999 | ₩52,999 | -0.34% | 3.4천 |
|---|
| 2026.06.11 | ₩50,913 | ₩52,610 | ₩50,913 | ₩52,610 | +3.33% | 1.1천 |
|---|
| 2026.06.10 | ₩52,107 | ₩52,107 | ₩51,396 | ₩51,435 | -1.29% | 1.6천 |
|---|
| 2026.06.09 | ₩50,806 | ₩52,369 | ₩50,806 | ₩52,110 | +2.57% | 1.7천 |
|---|
| 2026.06.08 | ₩50,444 | ₩51,302 | ₩50,444 | ₩51,037 | +1.18% | 3.6천 |
|---|
| 2026.06.05 | ₩51,530 | ₩51,530 | ₩50,605 | ₩50,605 | -1.80% | 1천 |
|---|
| 2026.06.04 | ₩51,960 | ₩51,973 | ₩51,919 | ₩51,919 | -0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩51,410 | ₩51,410 | ₩51,357 | ₩51,357 | -0.10% | 300 |
|---|
| 2026.06.02 | ₩51,745 | ₩51,986 | ₩51,745 | ₩51,848 | +0.20% | 1.9천 |
|---|
| 2026.06.01 | ₩50,176 | ₩51,779 | ₩50,176 | ₩51,760 | +3.16% | 5천 |
|---|
| 2026.05.29 | ₩51,732 | ₩51,866 | ₩51,596 | ₩51,596 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩51,356 | ₩51,779 | ₩51,356 | ₩51,722 | +0.71% | 900 |
|---|
| 2026.05.27 | ₩51,745 | ₩51,745 | ₩51,693 | ₩51,693 | -0.10% | 700 |
|---|
| 2026.05.26 | ₩51,608 | ₩51,691 | ₩51,450 | ₩51,691 | +0.16% | 3.4천 |
|---|
| 2026.05.22 | ₩50,665 | ₩50,793 | ₩50,665 | ₩50,793 | +0.25% | 500 |
|---|
| 2026.05.21 | ₩50,236 | ₩50,448 | ₩49,981 | ₩50,448 | +0.42% | 3천 |
|---|
| 2026.05.20 | ₩49,552 | ₩50,364 | ₩49,552 | ₩50,364 | +1.64% | 1.8천 |
|---|
| 2026.05.19 | ₩49,519 | ₩49,592 | ₩49,384 | ₩49,384 | -0.27% | 1.9천 |
|---|
| 2026.05.18 | ₩50,457 | ₩50,457 | ₩50,149 | ₩50,162 | -0.58% | 4.7천 |
|---|
| 2026.05.15 | ₩50,068 | ₩50,109 | ₩49,968 | ₩50,011 | -0.12% | 2.7천 |
|---|
| 2026.05.14 | ₩50,927 | ₩51,160 | ₩50,927 | ₩51,037 | +0.22% | 1천 |
|---|
| 2026.05.13 | ₩50,726 | ₩50,927 | ₩50,699 | ₩50,718 | -0.02% | 8.4천 |
|---|
| 2026.05.12 | ₩50,511 | ₩51,136 | ₩50,500 | ₩51,136 | +1.24% | 1.6천 |
|---|
| 2026.05.11 | ₩51,504 | ₩51,504 | ₩51,257 | ₩51,257 | -0.48% | 6.3천 |
|---|
| 2026.05.08 | ₩51,437 | ₩51,781 | ₩51,437 | ₩51,781 | +0.67% | 1천 |
|---|
| 2026.05.07 | ₩51,893 | ₩51,893 | ₩51,482 | ₩51,482 | -0.79% | 500 |
|---|
| 2026.05.06 | ₩51,410 | ₩51,564 | ₩51,410 | ₩51,416 | +0.01% | 1.4천 |
|---|
| 2026.05.05 | ₩50,598 | ₩51,054 | ₩50,598 | ₩51,050 | +0.89% | 2.1천 |
|---|
| 2026.05.04 | ₩50,518 | ₩50,739 | ₩50,109 | ₩50,205 | -0.62% | 1.2천 |
|---|
| 2026.05.01 | ₩50,833 | ₩50,833 | ₩50,578 | ₩50,578 | -0.50% | 1.2천 |
|---|
| 2026.04.30 | ₩48,928 | ₩50,484 | ₩48,928 | ₩50,484 | +3.18% | 1.5천 |
|---|
| 2026.04.29 | ₩49,948 | ₩49,948 | ₩49,867 | ₩49,867 | -0.16% | 2천 |
|---|
| 2026.04.28 | ₩50,846 | ₩50,846 | ₩50,203 | ₩50,334 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩50,203 | ₩50,525 | ₩50,203 | ₩50,377 | +0.35% | 1.4천 |
|---|
| 2026.04.24 | ₩49,921 | ₩50,216 | ₩49,921 | ₩50,207 | +0.57% | 2천 |
|---|
| 2026.04.23 | ₩50,229 | ₩50,229 | ₩49,881 | ₩50,039 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩50,102 | ₩50,102 | ₩49,854 | ₩49,936 | -0.33% | 3.6천 |
|---|
| 2026.04.21 | ₩50,498 | ₩50,498 | ₩50,003 | ₩50,003 | -0.98% | 400 |
|---|
| 2026.04.20 | ₩50,377 | ₩50,594 | ₩50,377 | ₩50,594 | +0.43% | 1.5천 |
|---|
| 2026.04.17 | ₩49,961 | ₩50,876 | ₩49,961 | ₩50,510 | +1.10% | 800 |
|---|
| 2026.04.16 | ₩49,689 | ₩49,689 | ₩49,688 | ₩49,688 | -0.00% | 600 |
|---|
| 2026.04.15 | ₩49,908 | ₩49,908 | ₩49,513 | ₩49,513 | -0.79% | 600 |
|---|
| 2026.04.14 | ₩49,626 | ₩49,626 | ₩49,505 | ₩49,543 | -0.17% | 1.2천 |
|---|
| 2026.04.13 | ₩47,373 | ₩49,187 | ₩47,373 | ₩49,187 | +3.83% | 1.6천 |
|---|
| 2026.04.10 | ₩48,861 | ₩48,861 | ₩48,494 | ₩48,525 | -0.69% | 1.8천 |
|---|
| 2026.04.09 | ₩48,607 | ₩49,009 | ₩48,513 | ₩48,939 | +0.68% | 2.8천 |
|---|
| 2026.04.08 | ₩49,626 | ₩49,626 | ₩48,687 | ₩48,833 | -1.60% | 6.3천 |
|---|
| 2026.04.07 | ₩47,480 | ₩47,507 | ₩47,285 | ₩47,382 | -0.21% | 3.1천 |
|---|
| 2026.04.06 | ₩48,043 | ₩48,043 | ₩47,212 | ₩47,574 | -0.98% | 5.6천 |
|---|
| 2026.04.02 | ₩46,098 | ₩47,197 | ₩46,098 | ₩47,197 | +2.38% | 3.1천 |
|---|
| 2026.04.01 | ₩47,067 | ₩47,507 | ₩46,970 | ₩47,205 | +0.29% | 4.4천 |
|---|
| 2026.03.31 | ₩46,219 | ₩46,731 | ₩46,005 | ₩46,731 | +1.11% | 2.5천 |
|---|
| 2026.03.30 | ₩47,010 | ₩47,010 | ₩45,388 | ₩45,460 | -3.30% | 1.5천 |
|---|
| 2026.03.27 | ₩45,850 | ₩46,192 | ₩45,806 | ₩45,806 | -0.10% | 1.6천 |
|---|
| 2026.03.26 | ₩47,091 | ₩47,091 | ₩46,514 | ₩46,514 | -1.22% | 2.1천 |
|---|
| 2026.03.25 | ₩46,984 | ₩47,158 | ₩46,863 | ₩47,010 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩46,474 | ₩46,890 | ₩46,393 | ₩46,699 | +0.48% | 2.9천 |
|---|
| 2026.03.23 | ₩46,541 | ₩46,984 | ₩46,514 | ₩46,516 | -0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩46,823 | ₩46,823 | ₩45,468 | ₩45,701 | -2.39% | 5.2천 |
|---|
| 2026.03.19 | ₩46,454 | ₩46,867 | ₩46,353 | ₩46,867 | +0.89% | 2.8천 |
|---|
| 2026.03.18 | ₩47,399 | ₩47,399 | ₩46,898 | ₩46,898 | -1.06% | 2천 |
|---|
| 2026.03.17 | ₩47,426 | ₩47,433 | ₩47,426 | ₩47,433 | +0.01% | 500 |
|---|
| 2026.03.16 | ₩47,306 | ₩47,306 | ₩46,823 | ₩46,823 | -1.02% | 1.5천 |
|---|
| 2026.03.13 | ₩47,078 | ₩47,078 | ₩46,554 | ₩46,576 | -1.07% | 3.1천 |
|---|
| 2026.03.12 | ₩46,809 | ₩47,010 | ₩46,699 | ₩46,699 | -0.23% | 2.1천 |
|---|
| 2026.03.11 | ₩47,332 | ₩47,587 | ₩47,332 | ₩47,566 | +0.49% | 1.4천 |
|---|
| 2026.03.10 | ₩48,113 | ₩48,298 | ₩47,707 | ₩47,707 | -0.84% | 3.6천 |
|---|
| 2026.03.09 | ₩47,279 | ₩48,016 | ₩46,454 | ₩47,984 | +1.49% | 1.9만 |
|---|
| 2026.03.06 | ₩48,285 | ₩48,392 | ₩47,963 | ₩48,120 | -0.34% | 3.8천 |
|---|
| 2026.03.05 | ₩49,425 | ₩49,438 | ₩49,170 | ₩49,438 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩49,894 | ₩50,042 | ₩49,894 | ₩49,916 | +0.04% | 1.4천 |
|---|
| 2026.03.03 | ₩49,237 | ₩49,988 | ₩48,788 | ₩49,968 | +1.48% | 4.1천 |
|---|
| 2026.03.02 | ₩49,961 | ₩50,525 | ₩49,626 | ₩50,364 | +0.81% | 3.1천 |
|---|
| 2026.02.27 | ₩51,195 | ₩51,195 | ₩49,700 | ₩49,917 | -2.50% | 2.5천 |
|---|
| 2026.02.26 | ₩51,302 | ₩51,302 | ₩50,632 | ₩51,070 | -0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩50,478 | ₩50,947 | ₩50,478 | ₩50,940 | +0.92% | 2.7천 |
|---|
| 2026.02.24 | ₩50,864 | ₩51,025 | ₩50,833 | ₩50,916 | +0.10% | 2.5천 |
|---|
| 2026.02.23 | ₩52,121 | ₩52,121 | ₩50,109 | ₩50,337 | -3.42% | 4.3천 |
|---|
| 2026.02.20 | ₩51,195 | ₩51,584 | ₩51,195 | ₩51,497 | +0.59% | 3.2천 |
|---|
| 2026.02.19 | ₩51,356 | ₩51,356 | ₩50,846 | ₩51,200 | -0.30% | 4.8천 |
|---|
| 2026.02.18 | ₩52,134 | ₩52,134 | ₩51,302 | ₩51,356 | -1.49% | 8.7천 |
|---|
| 2026.02.17 | ₩52,188 | ₩52,188 | ₩50,498 | ₩51,209 | -1.88% | 1.3만 |
|---|
| 2026.02.13 | ₩50,994 | ₩51,691 | ₩50,994 | ₩51,339 | +0.68% | 1만 |
|---|
| 2026.02.12 | ₩51,906 | ₩51,906 | ₩50,605 | ₩50,766 | -2.20% | 3.2천 |
|---|
| 2026.02.11 | ₩51,557 | ₩51,819 | ₩51,557 | ₩51,819 | +0.51% | 4.6천 |
|---|
| 2026.02.10 | ₩52,094 | ₩52,107 | ₩51,799 | ₩51,997 | -0.19% | 5.8천 |
|---|
| 2026.02.09 | ₩51,785 | ₩51,823 | ₩51,785 | ₩51,823 | +0.07% | 1.3천 |
|---|
| 2026.02.06 | ₩51,034 | ₩51,524 | ₩51,021 | ₩51,524 | +0.96% | 4.3천 |
|---|
| 2026.02.05 | ₩50,008 | ₩50,337 | ₩50,008 | ₩50,079 | +0.14% | 5.1천 |
|---|
| 2026.02.04 | ₩50,337 | ₩50,578 | ₩50,122 | ₩50,573 | +0.47% | 2.5천 |
|---|
| 2026.02.03 | ₩50,457 | ₩50,592 | ₩49,666 | ₩50,117 | -0.68% | 7.5천 |
|---|
| 2026.02.02 | ₩49,961 | ₩50,082 | ₩49,908 | ₩49,975 | +0.03% | 2.8천 |
|---|
| 2026.01.30 | ₩49,666 | ₩49,666 | ₩49,478 | ₩49,592 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩50,592 | ₩50,592 | ₩50,216 | ₩50,291 | -0.59% | 3.1천 |
|---|
| 2026.01.28 | ₩50,766 | ₩50,981 | ₩50,664 | ₩50,664 | -0.20% | 3.1천 |
|---|
| 2026.01.27 | ₩50,840 | ₩50,932 | ₩50,740 | ₩50,932 | +0.18% | 3.5천 |
|---|
| 2026.01.26 | ₩50,967 | ₩50,967 | ₩50,565 | ₩50,582 | -0.76% | 2.9천 |
|---|
| 2026.01.23 | ₩52,174 | ₩52,174 | ₩50,578 | ₩50,643 | -2.94% | 3.6천 |
|---|
| 2026.01.22 | ₩51,946 | ₩52,013 | ₩51,564 | ₩51,564 | -0.74% | 7.4천 |
|---|
| 2026.01.21 | ₩51,504 | ₩51,691 | ₩51,280 | ₩51,620 | +0.23% | 2.2천 |
|---|
| 2026.01.20 | ₩52,778 | ₩52,778 | ₩50,738 | ₩50,738 | -3.87% | 1.5천 |
|---|
| 2026.01.16 | ₩51,329 | ₩51,517 | ₩51,262 | ₩51,313 | -0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩51,147 | ₩51,758 | ₩51,147 | ₩51,553 | +0.79% | 5.5천 |
|---|
| 2026.01.14 | ₩50,699 | ₩50,809 | ₩50,498 | ₩50,809 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩50,820 | ₩50,846 | ₩50,632 | ₩50,739 | -0.16% | 4.9천 |
|---|
| 2026.01.12 | ₩50,913 | ₩50,913 | ₩50,710 | ₩50,774 | -0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩50,833 | ₩51,195 | ₩50,794 | ₩50,794 | -0.08% | 3.9천 |
|---|
| 2026.01.08 | ₩50,511 | ₩50,766 | ₩50,484 | ₩50,684 | +0.34% | 6.2천 |
|---|
| 2026.01.07 | ₩50,310 | ₩50,310 | ₩49,854 | ₩50,140 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩49,787 | ₩50,270 | ₩49,787 | ₩50,270 | +0.97% | 7.2천 |
|---|
| 2026.01.05 | ₩49,291 | ₩50,008 | ₩49,291 | ₩49,693 | +0.82% | 8.5천 |
|---|
| 2026.01.02 | ₩48,982 | ₩49,114 | ₩48,727 | ₩49,114 | +0.27% | 1.5천 |
|---|
| 2025.12.31 | ₩48,969 | ₩48,969 | ₩48,399 | ₩48,407 | -1.15% | 1.4천 |
|---|
| 2025.12.30 | ₩49,036 | ₩49,036 | ₩48,975 | ₩48,975 | -0.12% | 1.8천 |
|---|
| 2025.12.29 | ₩49,371 | ₩49,478 | ₩49,284 | ₩49,378 | +0.01% | 2.2천 |
|---|
| 2025.12.26 | ₩49,545 | ₩49,684 | ₩49,545 | ₩49,684 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩49,666 | ₩49,666 | ₩49,563 | ₩49,563 | -0.21% | 600 |
|---|
| 2025.12.23 | ₩49,317 | ₩49,505 | ₩49,317 | ₩49,340 | +0.05% | 900 |
|---|
| 2025.12.22 | ₩49,452 | ₩49,599 | ₩49,452 | ₩49,539 | +0.18% | 3.2천 |
|---|
| 2025.12.19 | ₩48,995 | ₩49,076 | ₩48,995 | ₩49,008 | +0.02% | 800 |
|---|
| 2025.12.18 | ₩49,089 | ₩49,277 | ₩48,959 | ₩49,022 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩49,097 | ₩49,097 | ₩48,624 | ₩48,624 | -0.96% | 1.4천 |
|---|
| 2025.12.16 | ₩48,741 | ₩48,995 | ₩48,633 | ₩48,995 | +0.52% | 3.9천 |
|---|
| 2025.12.15 | ₩49,224 | ₩49,311 | ₩49,036 | ₩49,164 | -0.12% | 3.9천 |
|---|
| 2025.12.12 | ₩50,726 | ₩50,726 | ₩49,331 | ₩49,516 | -2.38% | 4.7천 |
|---|
| 2025.12.11 | ₩49,637 | ₩49,921 | ₩49,637 | ₩49,820 | +0.37% | 2.5천 |
|---|
| 2025.12.10 | ₩49,626 | ₩49,626 | ₩48,767 | ₩49,445 | -0.36% | 1.4천 |
|---|
| 2025.12.09 | ₩48,706 | ₩48,706 | ₩48,706 | ₩48,706 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩50,390 | ₩50,390 | ₩48,425 | ₩48,425 | -3.90% | 1.4천 |
|---|
| 2025.12.05 | ₩48,459 | ₩48,761 | ₩48,459 | ₩48,649 | +0.39% | 1.7천 |
|---|
| 2025.12.04 | ₩48,566 | ₩48,682 | ₩48,509 | ₩48,509 | -0.12% | 1.7천 |
|---|
| 2025.12.03 | ₩48,741 | ₩48,741 | ₩48,352 | ₩48,593 | -0.30% | 4.9천 |
|---|
| 2025.12.02 | ₩48,607 | ₩48,607 | ₩47,916 | ₩47,916 | -1.42% | 2.5천 |
|---|
| 2025.12.01 | ₩48,633 | ₩48,633 | ₩47,999 | ₩47,999 | -1.30% | 1.9천 |
|---|
| 2025.11.28 | ₩48,027 | ₩48,083 | ₩48,027 | ₩48,065 | +0.08% | 700 |
|---|
| 2025.11.26 | ₩47,212 | ₩48,164 | ₩47,212 | ₩47,870 | +1.39% | 1.8천 |
|---|
| 2025.11.25 | ₩47,668 | ₩47,810 | ₩47,614 | ₩47,775 | +0.23% | 2.1천 |
|---|
| 2025.11.24 | ₩46,654 | ₩46,876 | ₩46,654 | ₩46,871 | +0.47% | 2.2천 |
|---|
| 2025.11.21 | ₩45,870 | ₩46,662 | ₩45,763 | ₩46,514 | +1.40% | 4.1천 |
|---|
| 2025.11.20 | ₩47,252 | ₩47,252 | ₩45,604 | ₩45,604 | -3.49% | 1.1천 |
|---|
| 2025.11.19 | ₩46,593 | ₩46,593 | ₩46,300 | ₩46,424 | -0.36% | 1.3만 |
|---|
| 2025.11.18 | ₩46,407 | ₩46,407 | ₩46,216 | ₩46,216 | -0.41% | 3.6천 |
|---|
| 2025.11.17 | ₩47,071 | ₩47,212 | ₩45,994 | ₩46,001 | -2.27% | 4.8천 |
|---|
| 2025.11.14 | ₩46,997 | ₩47,279 | ₩46,997 | ₩47,183 | +0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩48,151 | ₩48,164 | ₩47,422 | ₩47,422 | -1.51% | 1.8만 |
|---|
| 2025.11.12 | ₩48,687 | ₩48,687 | ₩48,204 | ₩48,204 | -0.99% | 1.6만 |
|---|
| 2025.11.11 | ₩48,228 | ₩48,235 | ₩48,181 | ₩48,235 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩48,459 | ₩48,459 | ₩47,703 | ₩48,085 | -0.77% | 4.2천 |
|---|
| 2025.11.07 | ₩46,638 | ₩47,516 | ₩46,528 | ₩47,516 | +1.88% | 1.5천 |
|---|
| 2025.11.06 | ₩47,480 | ₩47,480 | ₩46,876 | ₩46,917 | -1.19% | 2.2천 |
|---|
| 2025.11.05 | ₩46,567 | ₩46,581 | ₩46,368 | ₩46,368 | -0.43% | 3.1천 |
|---|
| 2025.11.04 | ₩46,112 | ₩46,112 | ₩45,911 | ₩45,954 | -0.34% | 2천 |
|---|
| 2025.11.03 | ₩46,273 | ₩46,351 | ₩45,897 | ₩46,351 | +0.17% | 3.7천 |
|---|
| 2025.10.31 | ₩45,954 | ₩46,465 | ₩45,954 | ₩46,465 | +1.11% | 8천 |
|---|
| 2025.10.30 | ₩46,210 | ₩46,210 | ₩45,951 | ₩45,952 | -0.56% | 900 |
|---|
| 2025.10.29 | ₩46,730 | ₩46,863 | ₩46,351 | ₩46,351 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩46,962 | ₩46,962 | ₩46,647 | ₩46,647 | -0.67% | 1.6천 |
|---|
| 2025.10.27 | ₩47,328 | ₩47,328 | ₩47,017 | ₩47,115 | -0.45% | 600 |
|---|
| 2025.10.24 | ₩47,265 | ₩47,265 | ₩47,012 | ₩47,012 | -0.54% | 1.9천 |
|---|
| 2025.10.23 | ₩46,595 | ₩46,699 | ₩46,420 | ₩46,699 | +0.22% | 1.6천 |
|---|
| 2025.10.22 | ₩46,507 | ₩46,608 | ₩46,031 | ₩46,286 | -0.48% | 6.6천 |
|---|
| 2025.10.21 | ₩46,970 | ₩46,970 | ₩46,444 | ₩46,444 | -1.12% | 1천 |
|---|
| 2025.10.20 | ₩46,528 | ₩46,528 | ₩46,145 | ₩46,352 | -0.38% | 2.2천 |
|---|
| 2025.10.17 | ₩45,543 | ₩45,656 | ₩45,508 | ₩45,645 | +0.22% | 1.1천 |
|---|
| 2025.10.16 | ₩46,097 | ₩46,219 | ₩45,575 | ₩45,578 | -1.13% | 7.2천 |
|---|
| 2025.10.15 | ₩46,666 | ₩46,675 | ₩46,512 | ₩46,512 | -0.33% | 2천 |
|---|
| 2025.10.14 | ₩45,937 | ₩46,447 | ₩45,937 | ₩46,313 | +0.82% | 1만 |
|---|
| 2025.10.13 | ₩45,388 | ₩45,823 | ₩45,334 | ₩45,782 | +0.87% | 7.3천 |
|---|
| 2025.10.10 | ₩46,447 | ₩46,447 | ₩44,969 | ₩44,969 | -3.18% | 2.1천 |
|---|