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 | ₩47,825 | ₩47,999 | ₩47,825 | ₩47,961 | +0.28% | 2.5천 |
| 2026.10.08 | ₩47,704 | ₩48,032 | ₩47,704 | ₩48,032 | +0.69% | 1.7천 |
| 2026.10.07 | ₩48,308 | ₩48,308 | ₩47,919 | ₩48,049 | -0.54% | 5.8천 |
| 2026.10.06 | ₩48,670 | ₩49,126 | ₩48,670 | ₩48,982 | +0.64% | 1.4천 |
| 2026.10.05 | ₩48,817 | ₩48,938 | ₩48,614 | ₩48,614 | -0.42% | 1.7천 |
| 2026.10.02 | ₩48,898 | ₩49,086 | ₩48,588 | ₩48,588 | -0.63% | 2.2천 |
| 2026.10.01 | ₩47,892 | ₩48,144 | ₩47,892 | ₩48,144 | +0.53% | 3.9천 |
| 2026.09.30 | ₩48,241 | ₩48,315 | ₩47,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,911 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩48,214 | ₩48,214 | ₩48,146 | ₩48,203 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩49,072 | ₩49,072 | ₩48,651 | ₩48,870 | -0.41% | 2천 |
|---|
| 2026.09.25 | ₩49,743 | ₩49,743 | ₩49,569 | ₩49,743 | 0.00% | 1.9천 |
|---|
| 2026.09.24 | ₩49,622 | ₩49,622 | ₩49,409 | ₩49,409 | -0.43% | 900 |
|---|
| 2026.09.23 | ₩49,759 | ₩49,759 | ₩49,759 | ₩49,759 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩50,293 | ₩50,615 | ₩50,293 | ₩50,459 | +0.33% | 2.1천 |
|---|
| 2026.09.21 | ₩50,176 | ₩50,176 | ₩50,176 | ₩50,176 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩49,622 | ₩49,676 | ₩49,609 | ₩49,642 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩50,278 | ₩50,278 | ₩49,998 | ₩49,998 | -0.56% | 3.4천 |
|---|
| 2026.09.16 | ₩49,984 | ₩50,065 | ₩49,717 | ₩49,717 | -0.53% | 3.3천 |
|---|
| 2026.09.15 | ₩49,944 | ₩49,944 | ₩49,713 | ₩49,713 | -0.46% | 2천 |
|---|
| 2026.09.14 | ₩50,092 | ₩50,192 | ₩50,038 | ₩50,065 | -0.05% | 7.4천 |
|---|
| 2026.09.11 | ₩50,735 | ₩50,856 | ₩50,360 | ₩50,706 | -0.06% | 1.8천 |
|---|
| 2026.09.10 | ₩50,306 | ₩50,776 | ₩50,212 | ₩50,776 | +0.93% | 5.9천 |
|---|
| 2026.09.09 | ₩51,540 | ₩51,540 | ₩50,983 | ₩50,983 | -1.08% | 300 |
|---|
| 2026.09.08 | ₩51,688 | ₩51,942 | ₩51,618 | ₩51,618 | -0.13% | 4.1천 |
|---|
| 2026.09.04 | ₩51,634 | ₩51,646 | ₩51,419 | ₩51,646 | +0.02% | 1.8천 |
|---|
| 2026.09.03 | ₩51,434 | ₩51,460 | ₩51,434 | ₩51,438 | +0.01% | 1.1천 |
|---|
| 2026.09.02 | ₩50,916 | ₩51,037 | ₩50,916 | ₩50,963 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩50,950 | ₩50,950 | ₩50,582 | ₩50,582 | -0.72% | 1천 |
|---|
| 2026.08.31 | ₩51,258 | ₩51,367 | ₩51,258 | ₩51,367 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩51,567 | ₩51,736 | ₩51,567 | ₩51,736 | +0.33% | 1.1천 |
|---|
| 2026.08.27 | ₩52,626 | ₩52,640 | ₩52,237 | ₩52,282 | -0.65% | 3.4천 |
|---|
| 2026.08.26 | ₩52,667 | ₩52,814 | ₩52,667 | ₩52,707 | +0.08% | 900 |
|---|
| 2026.08.25 | ₩52,472 | ₩52,667 | ₩52,439 | ₩52,667 | +0.37% | 700 |
|---|
| 2026.08.24 | ₩52,760 | ₩52,760 | ₩52,264 | ₩52,384 | -0.71% | 5.3천 |
|---|
| 2026.08.21 | ₩52,439 | ₩52,586 | ₩52,439 | ₩52,586 | +0.28% | 3.1천 |
|---|
| 2026.08.20 | ₩52,868 | ₩52,868 | ₩52,211 | ₩52,211 | -1.24% | 1.5천 |
|---|
| 2026.08.19 | ₩52,760 | ₩53,022 | ₩52,760 | ₩52,778 | +0.03% | 3.3천 |
|---|
| 2026.08.18 | ₩52,895 | ₩52,895 | ₩52,492 | ₩52,492 | -0.76% | 1.8천 |
|---|
| 2026.08.17 | ₩53,283 | ₩53,605 | ₩53,283 | ₩53,494 | +0.40% | 3.2천 |
|---|
| 2026.08.14 | ₩53,432 | ₩53,592 | ₩53,418 | ₩53,592 | +0.30% | 4.4천 |
|---|
| 2026.08.13 | ₩52,975 | ₩53,176 | ₩52,828 | ₩53,176 | +0.38% | 1.2천 |
|---|
| 2026.08.12 | ₩52,787 | ₩52,895 | ₩52,760 | ₩52,774 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩52,486 | ₩52,519 | ₩52,486 | ₩52,516 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩51,949 | ₩51,949 | ₩51,949 | ₩51,949 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩52,157 | ₩52,157 | ₩52,157 | ₩52,157 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,607 | ₩51,607 | ₩51,342 | ₩51,342 | -0.51% | 1.5천 |
|---|
| 2026.08.05 | ₩52,050 | ₩52,050 | ₩51,842 | ₩51,842 | -0.40% | 400 |
|---|
| 2026.08.04 | ₩51,936 | ₩52,559 | ₩51,936 | ₩52,389 | +0.87% | 500 |
|---|
| 2026.08.03 | ₩50,655 | ₩51,435 | ₩50,655 | ₩51,435 | +1.54% | 2.2천 |
|---|
| 2026.07.31 | ₩50,065 | ₩50,556 | ₩50,065 | ₩50,556 | +0.98% | 600 |
|---|
| 2026.07.30 | ₩50,467 | ₩51,024 | ₩49,320 | ₩51,024 | +1.10% | 9.1천 |
|---|
| 2026.07.29 | ₩50,869 | ₩50,883 | ₩50,531 | ₩50,531 | -0.66% | 1.3천 |
|---|
| 2026.07.28 | ₩51,540 | ₩51,642 | ₩51,527 | ₩51,642 | +0.20% | 1.6천 |
|---|
| 2026.07.27 | ₩51,755 | ₩51,768 | ₩51,607 | ₩51,768 | +0.03% | 1.2천 |
|---|
| 2026.07.24 | ₩51,634 | ₩51,634 | ₩51,500 | ₩51,500 | -0.26% | 500 |
|---|
| 2026.07.23 | ₩51,312 | ₩51,332 | ₩51,312 | ₩51,332 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩51,523 | ₩51,523 | ₩51,523 | ₩51,523 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩50,903 | ₩51,346 | ₩50,903 | ₩51,346 | +0.87% | 2.8천 |
|---|
| 2026.07.20 | ₩50,802 | ₩50,923 | ₩50,628 | ₩50,663 | -0.27% | 1.3만 |
|---|
| 2026.07.17 | ₩50,923 | ₩50,963 | ₩50,903 | ₩50,903 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩51,567 | ₩51,580 | ₩51,339 | ₩51,527 | -0.08% | 1.4천 |
|---|
| 2026.07.15 | ₩51,178 | ₩51,343 | ₩51,178 | ₩51,343 | +0.32% | 400 |
|---|
| 2026.07.14 | ₩51,178 | ₩51,194 | ₩51,178 | ₩51,194 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,379 | ₩51,379 | ₩50,903 | ₩50,957 | -0.82% | 1.2천 |
|---|
| 2026.07.10 | ₩51,540 | ₩51,540 | ₩51,437 | ₩51,437 | -0.20% | 1천 |
|---|
| 2026.07.09 | ₩51,379 | ₩51,433 | ₩51,131 | ₩51,328 | -0.10% | 3.8천 |
|---|
| 2026.07.08 | ₩50,507 | ₩50,750 | ₩50,266 | ₩50,750 | +0.48% | 9천 |
|---|
| 2026.07.07 | ₩51,942 | ₩51,942 | ₩51,607 | ₩51,614 | -0.63% | 1.5천 |
|---|
| 2026.07.06 | ₩52,586 | ₩52,606 | ₩52,559 | ₩52,606 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩52,787 | ₩52,787 | ₩51,781 | ₩52,070 | -1.36% | 1.2천 |
|---|
| 2026.07.01 | ₩52,291 | ₩52,801 | ₩52,291 | ₩52,410 | +0.23% | 1.6천 |
|---|
| 2026.06.30 | ₩52,479 | ₩52,841 | ₩52,479 | ₩52,696 | +0.41% | 1.5천 |
|---|
| 2026.06.29 | ₩51,788 | ₩52,059 | ₩51,681 | ₩52,059 | +0.52% | 3.5천 |
|---|
| 2026.06.26 | ₩52,653 | ₩52,747 | ₩52,439 | ₩52,659 | +0.01% | 1.5천 |
|---|
| 2026.06.25 | ₩52,291 | ₩52,439 | ₩52,291 | ₩52,425 | +0.26% | 2천 |
|---|
| 2026.06.24 | ₩52,170 | ₩52,412 | ₩52,032 | ₩52,032 | -0.26% | 2.1천 |
|---|
| 2026.06.23 | ₩52,398 | ₩52,532 | ₩52,038 | ₩52,038 | -0.69% | 1.6천 |
|---|
| 2026.06.22 | ₩53,082 | ₩53,082 | ₩52,814 | ₩52,911 | -0.32% | 1.2천 |
|---|
| 2026.06.18 | ₩52,801 | ₩53,129 | ₩52,801 | ₩53,129 | +0.62% | 2.8천 |
|---|
| 2026.06.17 | ₩53,511 | ₩53,511 | ₩52,243 | ₩52,243 | -2.37% | 500 |
|---|
| 2026.06.16 | ₩53,847 | ₩53,847 | ₩53,174 | ₩53,174 | -1.25% | 2천 |
|---|
| 2026.06.15 | ₩53,900 | ₩53,967 | ₩53,364 | ₩53,364 | -1.00% | 4.2천 |
|---|
| 2026.06.12 | ₩53,176 | ₩53,391 | ₩52,995 | ₩52,995 | -0.34% | 3.4천 |
|---|
| 2026.06.11 | ₩50,910 | ₩52,606 | ₩50,910 | ₩52,606 | +3.33% | 1.1천 |
|---|
| 2026.06.10 | ₩52,103 | ₩52,103 | ₩51,392 | ₩51,431 | -1.29% | 1.6천 |
|---|
| 2026.06.09 | ₩50,802 | ₩52,365 | ₩50,802 | ₩52,106 | +2.57% | 1.7천 |
|---|
| 2026.06.08 | ₩50,440 | ₩51,299 | ₩50,440 | ₩51,033 | +1.18% | 3.6천 |
|---|
| 2026.06.05 | ₩51,527 | ₩51,527 | ₩50,601 | ₩50,601 | -1.80% | 1천 |
|---|
| 2026.06.04 | ₩51,956 | ₩51,969 | ₩51,916 | ₩51,916 | -0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩51,406 | ₩51,406 | ₩51,354 | ₩51,354 | -0.10% | 300 |
|---|
| 2026.06.02 | ₩51,741 | ₩51,983 | ₩51,741 | ₩51,844 | +0.20% | 1.9천 |
|---|
| 2026.06.01 | ₩50,172 | ₩51,775 | ₩50,172 | ₩51,756 | +3.16% | 5천 |
|---|
| 2026.05.29 | ₩51,728 | ₩51,862 | ₩51,592 | ₩51,592 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩51,352 | ₩51,775 | ₩51,352 | ₩51,718 | +0.71% | 900 |
|---|
| 2026.05.27 | ₩51,741 | ₩51,741 | ₩51,689 | ₩51,689 | -0.10% | 700 |
|---|
| 2026.05.26 | ₩51,604 | ₩51,688 | ₩51,446 | ₩51,688 | +0.16% | 3.4천 |
|---|
| 2026.05.22 | ₩50,662 | ₩50,789 | ₩50,662 | ₩50,789 | +0.25% | 500 |
|---|
| 2026.05.21 | ₩50,232 | ₩50,444 | ₩49,978 | ₩50,444 | +0.42% | 3천 |
|---|
| 2026.05.20 | ₩49,548 | ₩50,360 | ₩49,548 | ₩50,360 | +1.64% | 1.8천 |
|---|
| 2026.05.19 | ₩49,515 | ₩49,589 | ₩49,381 | ₩49,381 | -0.27% | 1.9천 |
|---|
| 2026.05.18 | ₩50,454 | ₩50,454 | ₩50,145 | ₩50,159 | -0.58% | 4.7천 |
|---|
| 2026.05.15 | ₩50,065 | ₩50,105 | ₩49,964 | ₩50,007 | -0.12% | 2.7천 |
|---|
| 2026.05.14 | ₩50,923 | ₩51,156 | ₩50,923 | ₩51,033 | +0.22% | 1천 |
|---|
| 2026.05.13 | ₩50,722 | ₩50,923 | ₩50,695 | ₩50,714 | -0.02% | 8.4천 |
|---|
| 2026.05.12 | ₩50,507 | ₩51,132 | ₩50,497 | ₩51,132 | +1.24% | 1.6천 |
|---|
| 2026.05.11 | ₩51,500 | ₩51,500 | ₩51,253 | ₩51,253 | -0.48% | 6.3천 |
|---|
| 2026.05.08 | ₩51,433 | ₩51,777 | ₩51,433 | ₩51,777 | +0.67% | 1천 |
|---|
| 2026.05.07 | ₩51,889 | ₩51,889 | ₩51,478 | ₩51,478 | -0.79% | 500 |
|---|
| 2026.05.06 | ₩51,406 | ₩51,560 | ₩51,406 | ₩51,413 | +0.01% | 1.4천 |
|---|
| 2026.05.05 | ₩50,595 | ₩51,050 | ₩50,595 | ₩51,046 | +0.89% | 2.1천 |
|---|
| 2026.05.04 | ₩50,514 | ₩50,735 | ₩50,105 | ₩50,202 | -0.62% | 1.2천 |
|---|
| 2026.05.01 | ₩50,829 | ₩50,829 | ₩50,574 | ₩50,574 | -0.50% | 1.2천 |
|---|
| 2026.04.30 | ₩48,925 | ₩50,481 | ₩48,925 | ₩50,481 | +3.18% | 1.5천 |
|---|
| 2026.04.29 | ₩49,944 | ₩49,944 | ₩49,864 | ₩49,864 | -0.16% | 2천 |
|---|
| 2026.04.28 | ₩50,843 | ₩50,843 | ₩50,199 | ₩50,330 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩50,199 | ₩50,521 | ₩50,199 | ₩50,373 | +0.35% | 1.4천 |
|---|
| 2026.04.24 | ₩49,917 | ₩50,212 | ₩49,917 | ₩50,203 | +0.57% | 2천 |
|---|
| 2026.04.23 | ₩50,226 | ₩50,226 | ₩49,877 | ₩50,035 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩50,098 | ₩50,098 | ₩49,850 | ₩49,932 | -0.33% | 3.6천 |
|---|
| 2026.04.21 | ₩50,494 | ₩50,494 | ₩49,999 | ₩49,999 | -0.98% | 400 |
|---|
| 2026.04.20 | ₩50,373 | ₩50,590 | ₩50,373 | ₩50,590 | +0.43% | 1.5천 |
|---|
| 2026.04.17 | ₩49,957 | ₩50,872 | ₩49,957 | ₩50,506 | +1.10% | 800 |
|---|
| 2026.04.16 | ₩49,685 | ₩49,685 | ₩49,684 | ₩49,684 | -0.00% | 600 |
|---|
| 2026.04.15 | ₩49,904 | ₩49,904 | ₩49,510 | ₩49,510 | -0.79% | 600 |
|---|
| 2026.04.14 | ₩49,622 | ₩49,622 | ₩49,501 | ₩49,539 | -0.17% | 1.2천 |
|---|
| 2026.04.13 | ₩47,369 | ₩49,184 | ₩47,369 | ₩49,184 | +3.83% | 1.6천 |
|---|
| 2026.04.10 | ₩48,858 | ₩48,858 | ₩48,490 | ₩48,521 | -0.69% | 1.8천 |
|---|
| 2026.04.09 | ₩48,603 | ₩49,005 | ₩48,509 | ₩48,936 | +0.68% | 2.8천 |
|---|
| 2026.04.08 | ₩49,622 | ₩49,622 | ₩48,683 | ₩48,830 | -1.60% | 6.3천 |
|---|
| 2026.04.07 | ₩47,476 | ₩47,503 | ₩47,282 | ₩47,378 | -0.21% | 3.1천 |
|---|
| 2026.04.06 | ₩48,040 | ₩48,040 | ₩47,208 | ₩47,570 | -0.98% | 5.6천 |
|---|
| 2026.04.02 | ₩46,095 | ₩47,193 | ₩46,095 | ₩47,193 | +2.38% | 3.1천 |
|---|
| 2026.04.01 | ₩47,063 | ₩47,503 | ₩46,967 | ₩47,201 | +0.29% | 4.4천 |
|---|
| 2026.03.31 | ₩46,216 | ₩46,728 | ₩46,001 | ₩46,728 | +1.11% | 2.5천 |
|---|
| 2026.03.30 | ₩47,007 | ₩47,007 | ₩45,384 | ₩45,457 | -3.30% | 1.5천 |
|---|
| 2026.03.27 | ₩45,847 | ₩46,189 | ₩45,803 | ₩45,803 | -0.10% | 1.6천 |
|---|
| 2026.03.26 | ₩47,087 | ₩47,087 | ₩46,511 | ₩46,511 | -1.22% | 2.1천 |
|---|
| 2026.03.25 | ₩46,980 | ₩47,154 | ₩46,859 | ₩47,007 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩46,471 | ₩46,886 | ₩46,390 | ₩46,696 | +0.48% | 2.9천 |
|---|
| 2026.03.23 | ₩46,538 | ₩46,980 | ₩46,511 | ₩46,512 | -0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩46,819 | ₩46,819 | ₩45,465 | ₩45,698 | -2.39% | 5.2천 |
|---|
| 2026.03.19 | ₩46,450 | ₩46,863 | ₩46,350 | ₩46,863 | +0.89% | 2.8천 |
|---|
| 2026.03.18 | ₩47,396 | ₩47,396 | ₩46,894 | ₩46,894 | -1.06% | 2천 |
|---|
| 2026.03.17 | ₩47,423 | ₩47,429 | ₩47,423 | ₩47,429 | +0.01% | 500 |
|---|
| 2026.03.16 | ₩47,302 | ₩47,302 | ₩46,819 | ₩46,819 | -1.02% | 1.5천 |
|---|
| 2026.03.13 | ₩47,074 | ₩47,074 | ₩46,551 | ₩46,572 | -1.07% | 3.1천 |
|---|
| 2026.03.12 | ₩46,806 | ₩47,007 | ₩46,696 | ₩46,696 | -0.23% | 2.1천 |
|---|
| 2026.03.11 | ₩47,329 | ₩47,584 | ₩47,329 | ₩47,562 | +0.49% | 1.4천 |
|---|
| 2026.03.10 | ₩48,109 | ₩48,294 | ₩47,703 | ₩47,703 | -0.84% | 3.6천 |
|---|
| 2026.03.09 | ₩47,275 | ₩48,013 | ₩46,450 | ₩47,981 | +1.49% | 1.9만 |
|---|
| 2026.03.06 | ₩48,281 | ₩48,388 | ₩47,959 | ₩48,116 | -0.34% | 3.8천 |
|---|
| 2026.03.05 | ₩49,421 | ₩49,434 | ₩49,166 | ₩49,434 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩49,890 | ₩50,038 | ₩49,890 | ₩49,912 | +0.04% | 1.4천 |
|---|
| 2026.03.03 | ₩49,233 | ₩49,984 | ₩48,784 | ₩49,964 | +1.48% | 4.1천 |
|---|
| 2026.03.02 | ₩49,957 | ₩50,521 | ₩49,622 | ₩50,360 | +0.81% | 3.1천 |
|---|
| 2026.02.27 | ₩51,191 | ₩51,191 | ₩49,696 | ₩49,913 | -2.50% | 2.5천 |
|---|
| 2026.02.26 | ₩51,299 | ₩51,299 | ₩50,628 | ₩51,067 | -0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩50,474 | ₩50,943 | ₩50,474 | ₩50,936 | +0.92% | 2.7천 |
|---|
| 2026.02.24 | ₩50,860 | ₩51,021 | ₩50,829 | ₩50,912 | +0.10% | 2.5천 |
|---|
| 2026.02.23 | ₩52,117 | ₩52,117 | ₩50,105 | ₩50,333 | -3.42% | 4.3천 |
|---|
| 2026.02.20 | ₩51,191 | ₩51,580 | ₩51,191 | ₩51,493 | +0.59% | 3.2천 |
|---|
| 2026.02.19 | ₩51,352 | ₩51,352 | ₩50,843 | ₩51,197 | -0.30% | 4.8천 |
|---|
| 2026.02.18 | ₩52,130 | ₩52,130 | ₩51,299 | ₩51,352 | -1.49% | 8.7천 |
|---|
| 2026.02.17 | ₩52,184 | ₩52,184 | ₩50,494 | ₩51,205 | -1.88% | 1.3만 |
|---|
| 2026.02.13 | ₩50,990 | ₩51,688 | ₩50,990 | ₩51,335 | +0.68% | 1만 |
|---|
| 2026.02.12 | ₩51,902 | ₩51,902 | ₩50,601 | ₩50,762 | -2.20% | 3.2천 |
|---|
| 2026.02.11 | ₩51,553 | ₩51,815 | ₩51,553 | ₩51,815 | +0.51% | 4.6천 |
|---|
| 2026.02.10 | ₩52,090 | ₩52,103 | ₩51,795 | ₩51,993 | -0.19% | 5.8천 |
|---|
| 2026.02.09 | ₩51,781 | ₩51,819 | ₩51,781 | ₩51,819 | +0.07% | 1.3천 |
|---|
| 2026.02.06 | ₩51,030 | ₩51,520 | ₩51,017 | ₩51,520 | +0.96% | 4.3천 |
|---|
| 2026.02.05 | ₩50,004 | ₩50,333 | ₩50,004 | ₩50,075 | +0.14% | 5.1천 |
|---|
| 2026.02.04 | ₩50,333 | ₩50,574 | ₩50,118 | ₩50,569 | +0.47% | 2.5천 |
|---|
| 2026.02.03 | ₩50,454 | ₩50,588 | ₩49,662 | ₩50,113 | -0.68% | 7.5천 |
|---|
| 2026.02.02 | ₩49,957 | ₩50,078 | ₩49,904 | ₩49,971 | +0.03% | 2.8천 |
|---|
| 2026.01.30 | ₩49,662 | ₩49,662 | ₩49,475 | ₩49,589 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩50,588 | ₩50,588 | ₩50,212 | ₩50,287 | -0.59% | 3.1천 |
|---|
| 2026.01.28 | ₩50,762 | ₩50,977 | ₩50,660 | ₩50,660 | -0.20% | 3.1천 |
|---|
| 2026.01.27 | ₩50,836 | ₩50,928 | ₩50,737 | ₩50,928 | +0.18% | 3.5천 |
|---|
| 2026.01.26 | ₩50,963 | ₩50,963 | ₩50,561 | ₩50,578 | -0.76% | 2.9천 |
|---|
| 2026.01.23 | ₩52,170 | ₩52,170 | ₩50,574 | ₩50,639 | -2.94% | 3.6천 |
|---|
| 2026.01.22 | ₩51,942 | ₩52,009 | ₩51,560 | ₩51,560 | -0.74% | 7.4천 |
|---|
| 2026.01.21 | ₩51,500 | ₩51,688 | ₩51,276 | ₩51,616 | +0.23% | 2.2천 |
|---|
| 2026.01.20 | ₩52,774 | ₩52,774 | ₩50,734 | ₩50,734 | -3.87% | 1.5천 |
|---|
| 2026.01.16 | ₩51,325 | ₩51,513 | ₩51,258 | ₩51,309 | -0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩51,143 | ₩51,755 | ₩51,143 | ₩51,549 | +0.79% | 5.5천 |
|---|
| 2026.01.14 | ₩50,695 | ₩50,805 | ₩50,494 | ₩50,805 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩50,816 | ₩50,843 | ₩50,628 | ₩50,735 | -0.16% | 4.9천 |
|---|
| 2026.01.12 | ₩50,910 | ₩50,910 | ₩50,706 | ₩50,770 | -0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩50,829 | ₩51,191 | ₩50,790 | ₩50,790 | -0.08% | 3.9천 |
|---|
| 2026.01.08 | ₩50,507 | ₩50,762 | ₩50,481 | ₩50,680 | +0.34% | 6.2천 |
|---|
| 2026.01.07 | ₩50,306 | ₩50,306 | ₩49,850 | ₩50,136 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩49,783 | ₩50,266 | ₩49,783 | ₩50,266 | +0.97% | 7.2천 |
|---|
| 2026.01.05 | ₩49,287 | ₩50,004 | ₩49,287 | ₩49,689 | +0.82% | 8.5천 |
|---|
| 2026.01.02 | ₩48,978 | ₩49,110 | ₩48,724 | ₩49,110 | +0.27% | 1.5천 |
|---|
| 2025.12.31 | ₩48,965 | ₩48,965 | ₩48,395 | ₩48,403 | -1.15% | 1.4천 |
|---|
| 2025.12.30 | ₩49,032 | ₩49,032 | ₩48,972 | ₩48,972 | -0.12% | 1.8천 |
|---|
| 2025.12.29 | ₩49,367 | ₩49,475 | ₩49,280 | ₩49,374 | +0.01% | 2.2천 |
|---|
| 2025.12.26 | ₩49,542 | ₩49,680 | ₩49,542 | ₩49,680 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩49,662 | ₩49,662 | ₩49,559 | ₩49,559 | -0.21% | 600 |
|---|
| 2025.12.23 | ₩49,314 | ₩49,501 | ₩49,314 | ₩49,337 | +0.05% | 900 |
|---|
| 2025.12.22 | ₩49,448 | ₩49,595 | ₩49,448 | ₩49,535 | +0.18% | 3.2천 |
|---|
| 2025.12.19 | ₩48,992 | ₩49,072 | ₩48,992 | ₩49,004 | +0.02% | 800 |
|---|
| 2025.12.18 | ₩49,086 | ₩49,273 | ₩48,956 | ₩49,019 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩49,094 | ₩49,094 | ₩48,620 | ₩48,620 | -0.96% | 1.4천 |
|---|
| 2025.12.16 | ₩48,737 | ₩48,992 | ₩48,630 | ₩48,992 | +0.52% | 3.9천 |
|---|
| 2025.12.15 | ₩49,220 | ₩49,307 | ₩49,032 | ₩49,161 | -0.12% | 3.9천 |
|---|
| 2025.12.12 | ₩50,722 | ₩50,722 | ₩49,327 | ₩49,512 | -2.38% | 4.7천 |
|---|
| 2025.12.11 | ₩49,633 | ₩49,917 | ₩49,633 | ₩49,817 | +0.37% | 2.5천 |
|---|
| 2025.12.10 | ₩49,622 | ₩49,622 | ₩48,764 | ₩49,441 | -0.36% | 1.4천 |
|---|
| 2025.12.09 | ₩48,702 | ₩48,702 | ₩48,702 | ₩48,702 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩50,387 | ₩50,387 | ₩48,422 | ₩48,422 | -3.90% | 1.4천 |
|---|
| 2025.12.05 | ₩48,455 | ₩48,757 | ₩48,455 | ₩48,646 | +0.39% | 1.7천 |
|---|
| 2025.12.04 | ₩48,563 | ₩48,678 | ₩48,505 | ₩48,505 | -0.12% | 1.7천 |
|---|
| 2025.12.03 | ₩48,737 | ₩48,737 | ₩48,348 | ₩48,590 | -0.30% | 4.9천 |
|---|
| 2025.12.02 | ₩48,603 | ₩48,603 | ₩47,912 | ₩47,912 | -1.42% | 2.5천 |
|---|
| 2025.12.01 | ₩48,630 | ₩48,630 | ₩47,995 | ₩47,995 | -1.30% | 1.9천 |
|---|
| 2025.11.28 | ₩48,024 | ₩48,080 | ₩48,024 | ₩48,061 | +0.08% | 700 |
|---|
| 2025.11.26 | ₩47,208 | ₩48,160 | ₩47,208 | ₩47,867 | +1.39% | 1.8천 |
|---|
| 2025.11.25 | ₩47,664 | ₩47,806 | ₩47,610 | ₩47,771 | +0.23% | 2.1천 |
|---|
| 2025.11.24 | ₩46,650 | ₩46,873 | ₩46,650 | ₩46,867 | +0.47% | 2.2천 |
|---|
| 2025.11.21 | ₩45,867 | ₩46,658 | ₩45,760 | ₩46,511 | +1.40% | 4.1천 |
|---|
| 2025.11.20 | ₩47,248 | ₩47,248 | ₩45,600 | ₩45,600 | -3.49% | 1.1천 |
|---|
| 2025.11.19 | ₩46,590 | ₩46,590 | ₩46,296 | ₩46,421 | -0.36% | 1.3만 |
|---|
| 2025.11.18 | ₩46,403 | ₩46,403 | ₩46,213 | ₩46,213 | -0.41% | 3.6천 |
|---|
| 2025.11.17 | ₩47,067 | ₩47,208 | ₩45,990 | ₩45,997 | -2.27% | 4.8천 |
|---|
| 2025.11.14 | ₩46,994 | ₩47,275 | ₩46,994 | ₩47,180 | +0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩48,147 | ₩48,160 | ₩47,419 | ₩47,419 | -1.51% | 1.8만 |
|---|
| 2025.11.12 | ₩48,683 | ₩48,683 | ₩48,201 | ₩48,201 | -0.99% | 1.6만 |
|---|
| 2025.11.11 | ₩48,225 | ₩48,231 | ₩48,178 | ₩48,231 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩48,455 | ₩48,455 | ₩47,699 | ₩48,081 | -0.77% | 4.2천 |
|---|
| 2025.11.07 | ₩46,634 | ₩47,513 | ₩46,524 | ₩47,513 | +1.88% | 1.5천 |
|---|
| 2025.11.06 | ₩47,476 | ₩47,476 | ₩46,873 | ₩46,913 | -1.19% | 2.2천 |
|---|
| 2025.11.05 | ₩46,563 | ₩46,578 | ₩46,365 | ₩46,365 | -0.43% | 3.1천 |
|---|
| 2025.11.04 | ₩46,108 | ₩46,108 | ₩45,907 | ₩45,950 | -0.34% | 2천 |
|---|
| 2025.11.03 | ₩46,269 | ₩46,347 | ₩45,894 | ₩46,347 | +0.17% | 3.7천 |
|---|
| 2025.10.31 | ₩45,950 | ₩46,461 | ₩45,950 | ₩46,461 | +1.11% | 8천 |
|---|
| 2025.10.30 | ₩46,206 | ₩46,206 | ₩45,947 | ₩45,949 | -0.56% | 900 |
|---|
| 2025.10.29 | ₩46,727 | ₩46,859 | ₩46,347 | ₩46,347 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩46,959 | ₩46,959 | ₩46,644 | ₩46,644 | -0.67% | 1.6천 |
|---|
| 2025.10.27 | ₩47,325 | ₩47,325 | ₩47,014 | ₩47,112 | -0.45% | 600 |
|---|
| 2025.10.24 | ₩47,262 | ₩47,262 | ₩47,008 | ₩47,008 | -0.54% | 1.9천 |
|---|
| 2025.10.23 | ₩46,591 | ₩46,696 | ₩46,417 | ₩46,696 | +0.22% | 1.6천 |
|---|
| 2025.10.22 | ₩46,504 | ₩46,605 | ₩46,028 | ₩46,283 | -0.48% | 6.6천 |
|---|
| 2025.10.21 | ₩46,967 | ₩46,967 | ₩46,441 | ₩46,441 | -1.12% | 1천 |
|---|
| 2025.10.20 | ₩46,524 | ₩46,524 | ₩46,142 | ₩46,348 | -0.38% | 2.2천 |
|---|
| 2025.10.17 | ₩45,540 | ₩45,652 | ₩45,505 | ₩45,642 | +0.22% | 1.1천 |
|---|
| 2025.10.16 | ₩46,094 | ₩46,216 | ₩45,572 | ₩45,575 | -1.13% | 7.2천 |
|---|
| 2025.10.15 | ₩46,662 | ₩46,672 | ₩46,508 | ₩46,508 | -0.33% | 2천 |
|---|
| 2025.10.14 | ₩45,934 | ₩46,444 | ₩45,934 | ₩46,310 | +0.82% | 1만 |
|---|
| 2025.10.13 | ₩45,384 | ₩45,820 | ₩45,331 | ₩45,778 | +0.87% | 7.3천 |
|---|
| 2025.10.10 | ₩46,444 | ₩46,444 | ₩44,966 | ₩44,966 | -3.18% | 2.1천 |
|---|